Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.922 | 7.922 | 7.462 | 7.539 | 294,716 | -0.36(-4.60%) |
Apr 29, 2020 | 7.671 | 8.067 | 7.599 | 7.902 | 1,122,072 | +0.45(+6.03%) |
Apr 28, 2020 | 7.268 | 7.545 | 7.122 | 7.453 | 215,816 | +0.40(+5.72%) |
Apr 27, 2020 | 6.898 | 7.136 | 6.792 | 7.050 | 260,414 | +0.17(+2.40%) |
Apr 24, 2020 | 6.990 | 6.990 | 6.673 | 6.885 | 189,192 | -0.07(-1.04%) |
Apr 23, 2020 | 6.964 | 7.228 | 6.924 | 6.957 | 254,849 | -0.04(-0.57%) |
Apr 22, 2020 | 7.268 | 7.294 | 6.838 | 6.997 | 480,584 | -0.11(-1.58%) |
Apr 21, 2020 | 6.739 | 7.109 | 6.680 | 7.109 | 177,321 | +0.22(+3.26%) |
Apr 20, 2020 | 7.010 | 7.129 | 6.785 | 6.885 | 157,551 | -0.38(-5.19%) |
Apr 17, 2020 | 7.136 | 7.314 | 6.904 | 7.261 | 278,491 | +0.57(+8.49%) |
Apr 16, 2020 | 6.937 | 7.030 | 6.653 | 6.693 | 508,937 | -0.20(-2.97%) |
Apr 15, 2020 | 6.964 | 7.036 | 6.772 | 6.898 | 268,833 | -0.43(-5.86%) |
Apr 14, 2020 | 7.638 | 7.763 | 7.155 | 7.327 | 461,666 | -0.09(-1.25%) |
Apr 13, 2020 | 7.763 | 7.763 | 7.040 | 7.420 | 506,563 | -0.17(-2.26%) |
Apr 09, 2020 | 7.565 | 8.298 | 7.221 | 7.591 | 1,021,789 | +0.71(+10.37%) |
Apr 08, 2020 | 6.330 | 6.931 | 6.330 | 6.878 | 499,317 | +1.06(+18.30%) |
Apr 07, 2020 | 5.946 | 6.323 | 5.764 | 5.814 | 576,956 | +0.34(+6.15%) |
Apr 06, 2020 | 5.405 | 5.831 | 5.300 | 5.477 | 371,075 | +0.55(+11.13%) |
Apr 03, 2020 | 5.477 | 5.477 | 4.730 | 4.929 | 443,618 | -0.52(-9.58%) |
Apr 02, 2020 | 5.695 | 5.781 | 5.451 | 5.451 | 235,533 | -0.13(-2.37%) |
Apr 01, 2020 | 6.065 | 6.065 | 5.537 | 5.583 | 705,782 | -0.78(-12.27%) |
Mar 31, 2020 | 6.727 | 6.825 | 6.243 | 6.364 | 465,474 | -0.45(-6.54%) |
Mar 30, 2020 | 7.382 | 7.382 | 6.587 | 6.809 | 317,242 | -0.75(-9.93%) |
Mar 27, 2020 | 7.745 | 7.891 | 7.369 | 7.560 | 757,711 | -0.18(-2.38%) |
Mar 26, 2020 | 6.937 | 8.559 | 6.937 | 7.745 | 990,614 | +1.44(+22.93%) |
Mar 25, 2020 | 5.454 | 6.778 | 5.454 | 6.300 | 793,956 | +1.13(+21.92%) |
Mar 24, 2020 | 5.982 | 6.013 | 5.117 | 5.167 | 701,416 | -0.60(-10.38%) |
Mar 23, 2020 | 6.510 | 6.571 | 5.594 | 5.766 | 830,103 | -0.74(-11.44%) |
Mar 20, 2020 | 6.828 | 7.490 | 6.415 | 6.510 | 735,241 | +0.10(+1.59%) |
Mar 19, 2020 | 6.230 | 6.809 | 5.420 | 6.408 | 703,011 | -0.18(-2.71%) |
Mar 18, 2020 | 7.567 | 7.567 | 4.327 | 6.587 | 884,926 | -1.76(-21.05%) |
Mar 17, 2020 | 9.336 | 9.400 | 8.185 | 8.343 | 415,091 | -0.99(-10.57%) |
Mar 16, 2020 | 10.07 | 10.60 | 9.317 | 9.329 | 274,974 | -1.58(-14.47%) |
Mar 13, 2020 | 11.22 | 11.65 | 10.22 | 10.91 | 261,160 | +0.37(+3.52%) |
Mar 12, 2020 | 11.62 | 11.75 | 10.50 | 10.54 | 351,641 | -2.29(-17.83%) |
Mar 11, 2020 | 13.37 | 13.37 | 12.66 | 12.82 | 192,061 | -0.78(-5.74%) |
Mar 10, 2020 | 13.80 | 13.82 | 13.16 | 13.61 | 297,734 | +0.22(+1.66%) |
Mar 09, 2020 | 14.00 | 14.04 | 13.36 | 13.38 | 231,796 | -1.27(-8.64%) |
Mar 06, 2020 | 14.63 | 14.76 | 14.21 | 14.65 | 183,849 | -0.33(-2.21%) |
Mar 05, 2020 | 15.15 | 15.16 | 14.88 | 14.98 | 148,283 | -0.41(-2.68%) |
Mar 04, 2020 | 15.27 | 15.45 | 15.18 | 15.39 | 146,463 | +0.33(+2.20%) |
Mar 03, 2020 | 15.29 | 15.60 | 14.89 | 15.06 | 303,152 | -0.25(-1.66%) |
Mar 02, 2020 | 14.50 | 15.32 | 14.50 | 15.32 | 193,865 | +0.92(+6.36%) |
Feb 28, 2020 | 14.32 | 14.60 | 14.05 | 14.40 | 1,273,590 | -0.45(-3.04%) |
Feb 27, 2020 | 15.41 | 15.41 | 14.77 | 14.85 | 331,319 | -0.71(-4.58%) |
Feb 26, 2020 | 15.65 | 15.88 | 15.57 | 15.57 | 128,927 | -0.10(-0.61%) |
Feb 25, 2020 | 16.13 | 16.13 | 15.54 | 15.66 | 176,649 | -0.45(-2.80%) |
Feb 24, 2020 | 16.16 | 16.20 | 16.00 | 16.11 | 155,884 | -0.26(-1.59%) |
Feb 21, 2020 | 16.51 | 16.51 | 16.29 | 16.37 | 162,950 | -0.13(-0.77%) |
Feb 20, 2020 | 16.42 | 16.50 | 16.37 | 16.50 | 100,826 | +0.12(+0.74%) |
Feb 19, 2020 | 16.43 | 16.44 | 16.38 | 16.38 | 152,174 | +0.01(+0.04%) |
Feb 18, 2020 | 16.31 | 16.38 | 16.25 | 16.37 | 160,766 | +0.06(+0.35%) |
Feb 14, 2020 | 16.25 | 16.32 | 16.22 | 16.32 | 69,768 | +0.04(+0.23%) |
Feb 13, 2020 | 16.15 | 16.29 | 16.15 | 16.28 | 168,767 | +0.11(+0.71%) |
Feb 12, 2020 | 16.09 | 16.20 | 16.08 | 16.16 | 93,411 | +0.15(+0.91%) |
Feb 11, 2020 | 16.06 | 16.09 | 16.01 | 16.02 | 115,284 | -0.04(-0.28%) |
Feb 10, 2020 | 16.11 | 16.11 | 16.02 | 16.06 | 105,422 | -0.01(-0.04%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.07 | 16.07 | 58,140 | -0.06(-0.39%) |
Feb 06, 2020 | 16.06 | 16.18 | 16.06 | 16.13 | 124,085 | +0.08(+0.48%) |
Feb 05, 2020 | 15.97 | 16.07 | 15.97 | 16.06 | 69,144 | +0.13(+0.80%) |
Feb 04, 2020 | 15.95 | 15.97 | 15.85 | 15.93 | 98,794 | +0.06(+0.36%) |