Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.378 | 7.452 | 7.304 | 7.304 | 18,607 | -0.10(-1.37%) |
Apr 29, 2020 | 7.304 | 7.424 | 7.297 | 7.406 | 6,223 | +0.25(+3.48%) |
Apr 28, 2020 | 7.092 | 7.212 | 7.074 | 7.157 | 21,578 | +0.18(+2.51%) |
Apr 27, 2020 | 7.074 | 7.074 | 6.981 | 6.981 | 9,522 | +0.01(+0.13%) |
Apr 24, 2020 | 7.249 | 7.249 | 6.972 | 6.972 | 32,095 | -0.14(-1.95%) |
Apr 23, 2020 | 7.037 | 7.110 | 7.009 | 7.110 | 1,040,470 | +0.13(+1.85%) |
Apr 22, 2020 | 7.037 | 7.037 | 6.981 | 6.981 | 11,200 | +0.07(+1.07%) |
Apr 21, 2020 | 7.203 | 7.221 | 6.908 | 6.908 | 9,919 | -0.39(-5.31%) |
Apr 20, 2020 | 7.442 | 7.442 | 7.249 | 7.295 | 17,737 | -0.19(-2.59%) |
Apr 17, 2020 | 7.525 | 7.553 | 7.442 | 7.489 | 19,517 | +0.12(+1.63%) |
Apr 16, 2020 | 7.553 | 7.553 | 7.350 | 7.369 | 18,727 | -0.06(-0.87%) |
Apr 15, 2020 | 7.378 | 7.507 | 7.230 | 7.433 | 9,526 | -0.21(-2.77%) |
Apr 14, 2020 | 7.701 | 7.784 | 7.240 | 7.645 | 1,047,422 | +0.03(+0.36%) |
Apr 13, 2020 | 7.691 | 7.691 | 7.553 | 7.618 | 23,250 | -0.02(-0.29%) |
Apr 09, 2020 | 7.719 | 7.793 | 7.592 | 7.640 | 18,650 | +0.08(+1.02%) |
Apr 08, 2020 | 7.470 | 7.562 | 7.406 | 7.562 | 6,814 | +0.22(+3.02%) |
Apr 07, 2020 | 7.581 | 7.618 | 7.341 | 7.341 | 7,435 | +0.11(+1.53%) |
Apr 06, 2020 | 7.120 | 7.244 | 7.110 | 7.230 | 6,260 | +0.35(+5.14%) |
Apr 03, 2020 | 6.825 | 6.908 | 6.797 | 6.877 | 10,084 | +0.21(+3.14%) |
Apr 02, 2020 | 6.336 | 6.796 | 6.336 | 6.668 | 22,099 | +0.29(+4.48%) |
Apr 01, 2020 | 6.788 | 6.788 | 6.345 | 6.382 | 42,326 | -0.41(-5.98%) |
Mar 31, 2020 | 6.806 | 6.806 | 6.760 | 6.788 | 12,203 | +0.10(+1.52%) |
Mar 30, 2020 | 6.935 | 6.935 | 6.631 | 6.686 | 20,199 | -0.24(-3.46%) |
Mar 27, 2020 | 6.954 | 7.027 | 6.520 | 6.926 | 14,638 | -0.20(-2.85%) |
Mar 26, 2020 | 6.493 | 7.147 | 6.487 | 7.129 | 43,267 | +0.79(+12.52%) |
Mar 25, 2020 | 5.727 | 6.437 | 5.727 | 6.336 | 17,526 | +0.72(+12.90%) |
Mar 24, 2020 | 5.423 | 5.801 | 5.423 | 5.612 | 25,113 | +0.25(+4.73%) |
Mar 23, 2020 | 5.552 | 5.552 | 5.321 | 5.358 | 27,032 | -0.18(-3.28%) |
Mar 20, 2020 | 5.653 | 5.912 | 5.540 | 5.540 | 14,529 | -0.01(-0.21%) |
Mar 19, 2020 | 5.395 | 5.672 | 5.395 | 5.552 | 15,160 | +0.31(+5.99%) |
Mar 18, 2020 | 5.801 | 5.967 | 5.212 | 5.238 | 57,861 | -0.91(-14.81%) |
Mar 17, 2020 | 6.400 | 6.405 | 6.087 | 6.149 | 17,111 | -0.08(-1.23%) |
Mar 16, 2020 | 6.917 | 6.917 | 6.225 | 6.225 | 28,658 | -1.08(-14.77%) |
Mar 13, 2020 | 8.272 | 8.272 | 7.304 | 7.304 | 24,071 | -0.01(-0.16%) |
Mar 12, 2020 | 8.070 | 8.070 | 7.193 | 7.316 | 129,197 | -0.98(-11.86%) |
Mar 11, 2020 | 8.964 | 8.964 | 8.157 | 8.300 | 53,496 | -0.75(-8.26%) |
Mar 10, 2020 | 9.038 | 9.121 | 8.780 | 9.047 | 32,855 | +0.25(+2.88%) |
Mar 09, 2020 | 9.545 | 9.554 | 8.761 | 8.794 | 22,202 | -1.65(-15.76%) |
Mar 06, 2020 | 10.85 | 10.85 | 10.44 | 10.44 | 16,264 | -0.38(-3.50%) |
Mar 05, 2020 | 10.93 | 10.93 | 10.74 | 10.82 | 8,821 | -0.22(-2.00%) |
Mar 04, 2020 | 11.08 | 11.09 | 11.02 | 11.04 | 2,208 | +0.11(+1.01%) |
Mar 03, 2020 | 10.98 | 11.21 | 10.93 | 10.93 | 11,075 | -0.14(-1.25%) |
Mar 02, 2020 | 10.85 | 11.25 | 10.85 | 11.07 | 6,483 | +0.27(+2.52%) |
Feb 28, 2020 | 10.90 | 10.99 | 10.75 | 10.80 | 13,553 | -0.38(-3.42%) |
Feb 27, 2020 | 11.45 | 11.45 | 10.99 | 11.18 | 4,630 | -0.35(-3.04%) |
Feb 26, 2020 | 11.80 | 11.82 | 11.53 | 11.53 | 4,630 | -0.24(-2.01%) |
Feb 25, 2020 | 11.80 | 11.87 | 11.76 | 11.76 | 7,051 | -0.10(-0.84%) |
Feb 24, 2020 | 11.81 | 11.86 | 11.80 | 11.86 | 3,299 | -0.35(-2.87%) |
Feb 21, 2020 | 12.32 | 12.32 | 12.22 | 12.22 | 6,397 | -0.18(-1.45%) |
Feb 20, 2020 | 12.39 | 12.51 | 12.39 | 12.39 | 1,171 | -0.07(-0.53%) |
Feb 19, 2020 | 12.38 | 12.46 | 12.38 | 12.46 | 9,328 | +0.09(+0.72%) |
Feb 18, 2020 | 12.34 | 12.37 | 12.33 | 12.37 | 4,290 | -0.08(-0.63%) |
Feb 14, 2020 | 12.53 | 12.57 | 12.42 | 12.45 | 2,385 | -0.05(-0.37%) |
Feb 13, 2020 | 12.45 | 12.51 | 12.42 | 12.50 | 38,122 | +0.06(+0.45%) |
Feb 12, 2020 | 12.39 | 12.44 | 12.39 | 12.44 | 1,333 | +0.18(+1.43%) |
Feb 11, 2020 | 12.24 | 12.27 | 12.24 | 12.27 | 1,653 | +0.13(+1.06%) |
Feb 10, 2020 | 12.12 | 12.15 | 12.12 | 12.14 | 2,478 | -0.16(-1.31%) |
Feb 07, 2020 | 12.28 | 12.30 | 12.28 | 12.30 | 325 | -0.06(-0.45%) |
Feb 06, 2020 | 12.45 | 12.45 | 12.34 | 12.35 | 13,454 | -0.10(-0.78%) |
Feb 05, 2020 | 12.41 | 12.50 | 12.41 | 12.45 | 11,393 | +0.16(+1.27%) |
Feb 04, 2020 | 12.19 | 12.30 | 12.18 | 12.29 | 25,317 | +0.28(+2.30%) |