Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.101 | 8.101 | 7.817 | 7.906 | 126,969 | -0.17(-2.11%) |
Apr 29, 2020 | 7.727 | 8.117 | 7.727 | 8.077 | 235,190 | +0.11(+1.43%) |
Apr 28, 2020 | 8.832 | 8.889 | 7.532 | 7.963 | 438,282 | -0.14(-1.71%) |
Apr 27, 2020 | 8.873 | 8.873 | 7.979 | 8.101 | 490,269 | +0.02(+0.30%) |
Apr 24, 2020 | 7.825 | 8.581 | 7.695 | 8.077 | 332,284 | +0.31(+3.97%) |
Apr 23, 2020 | 6.899 | 7.928 | 6.858 | 7.768 | 647,493 | +1.48(+23.51%) |
Apr 22, 2020 | 6.444 | 6.444 | 6.119 | 6.289 | 84,124 | -0.09(-1.40%) |
Apr 21, 2020 | 6.582 | 6.622 | 6.216 | 6.379 | 79,104 | -0.15(-2.24%) |
Apr 20, 2020 | 6.094 | 6.574 | 5.964 | 6.525 | 131,029 | +0.40(+6.50%) |
Apr 17, 2020 | 6.297 | 6.301 | 6.013 | 6.127 | 97,716 | +0.11(+1.89%) |
Apr 16, 2020 | 6.021 | 6.143 | 5.859 | 6.013 | 79,954 | +0.01(+0.14%) |
Apr 15, 2020 | 6.102 | 6.110 | 5.842 | 6.005 | 114,112 | -0.33(-5.26%) |
Apr 14, 2020 | 6.297 | 6.444 | 6.127 | 6.338 | 202,791 | +0.11(+1.69%) |
Apr 13, 2020 | 6.281 | 6.281 | 6.021 | 6.232 | 122,465 | -0.05(-0.78%) |
Apr 09, 2020 | 6.411 | 6.484 | 6.029 | 6.281 | 133,282 | +0.21(+3.48%) |
Apr 08, 2020 | 5.444 | 6.281 | 5.420 | 6.070 | 228,819 | +0.66(+12.16%) |
Apr 07, 2020 | 5.534 | 5.704 | 5.306 | 5.412 | 173,952 | +0.06(+1.06%) |
Apr 06, 2020 | 5.282 | 5.595 | 5.205 | 5.355 | 113,684 | +0.18(+3.45%) |
Apr 03, 2020 | 5.404 | 5.541 | 4.957 | 5.176 | 134,636 | -0.20(-3.78%) |
Apr 02, 2020 | 5.680 | 5.769 | 5.208 | 5.379 | 139,492 | -0.26(-4.61%) |
Apr 01, 2020 | 5.688 | 5.802 | 5.469 | 5.639 | 93,589 | -0.31(-5.19%) |
Mar 31, 2020 | 5.729 | 6.086 | 5.729 | 5.948 | 111,406 | +0.29(+5.17%) |
Mar 30, 2020 | 5.639 | 5.712 | 5.435 | 5.655 | 191,357 | -0.02(-0.43%) |
Mar 27, 2020 | 5.062 | 5.794 | 4.948 | 5.680 | 252,659 | +0.30(+5.59%) |
Mar 26, 2020 | 5.217 | 5.651 | 4.802 | 5.379 | 322,150 | +0.36(+7.12%) |
Mar 25, 2020 | 4.615 | 5.330 | 4.404 | 5.022 | 298,431 | +0.46(+9.96%) |
Mar 24, 2020 | 4.518 | 4.688 | 4.242 | 4.567 | 325,396 | +0.23(+5.24%) |
Mar 23, 2020 | 5.013 | 5.013 | 4.225 | 4.339 | 257,933 | -0.63(-12.75%) |
Mar 20, 2020 | 4.948 | 5.729 | 4.591 | 4.973 | 332,530 | +0.08(+1.66%) |
Mar 19, 2020 | 4.493 | 5.241 | 4.209 | 4.892 | 292,269 | +0.40(+8.86%) |
Mar 18, 2020 | 5.290 | 5.495 | 4.485 | 4.493 | 196,729 | -1.24(-21.56%) |
Mar 17, 2020 | 5.696 | 6.094 | 5.257 | 5.729 | 177,057 | -0.02(-0.42%) |
Mar 16, 2020 | 6.135 | 6.151 | 5.664 | 5.753 | 143,450 | -0.70(-10.83%) |
Mar 13, 2020 | 6.598 | 6.715 | 6.143 | 6.452 | 108,669 | +0.28(+4.47%) |
Mar 12, 2020 | 6.541 | 6.549 | 5.826 | 6.175 | 390,358 | -0.72(-10.48%) |
Mar 11, 2020 | 7.532 | 7.532 | 6.882 | 6.899 | 269,707 | -0.78(-10.16%) |
Mar 10, 2020 | 7.516 | 7.833 | 7.278 | 7.679 | 246,951 | +0.56(+7.88%) |
Mar 09, 2020 | 7.801 | 7.801 | 6.704 | 7.118 | 515,951 | -1.19(-14.37%) |
Mar 06, 2020 | 8.589 | 8.589 | 8.296 | 8.312 | 209,462 | -0.27(-3.13%) |
Mar 05, 2020 | 8.865 | 8.906 | 8.540 | 8.581 | 138,482 | -0.37(-4.17%) |
Mar 04, 2020 | 8.702 | 9.060 | 8.702 | 8.954 | 117,416 | +0.36(+4.16%) |
Mar 03, 2020 | 8.776 | 8.906 | 8.597 | 8.597 | 115,040 | -0.20(-2.22%) |
Mar 02, 2020 | 8.572 | 8.914 | 8.540 | 8.792 | 221,995 | +0.24(+2.85%) |
Feb 28, 2020 | 8.613 | 8.735 | 8.304 | 8.548 | 340,160 | -0.24(-2.77%) |
Feb 27, 2020 | 9.084 | 9.158 | 8.556 | 8.792 | 539,841 | -0.43(-4.67%) |
Feb 26, 2020 | 9.393 | 9.491 | 9.214 | 9.223 | 93,587 | -0.13(-1.39%) |
Feb 25, 2020 | 9.629 | 9.661 | 9.344 | 9.353 | 189,995 | -0.28(-2.95%) |
Feb 24, 2020 | 9.913 | 9.925 | 9.588 | 9.637 | 233,389 | -0.41(-4.05%) |
Feb 21, 2020 | 10.14 | 10.15 | 10.01 | 10.04 | 96,362 | -0.10(-0.96%) |
Feb 20, 2020 | 10.12 | 10.24 | 9.994 | 10.14 | 73,058 | +0.00(+0.00%) |
Feb 19, 2020 | 10.17 | 10.19 | 9.946 | 10.14 | 96,527 | -0.01(-0.08%) |
Feb 18, 2020 | 10.08 | 10.29 | 9.970 | 10.15 | 125,641 | +0.04(+0.40%) |
Feb 14, 2020 | 10.06 | 10.23 | 10.06 | 10.11 | 77,040 | -0.03(-0.32%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.05 | 10.14 | 67,734 | -0.01(-0.08%) |
Feb 12, 2020 | 9.994 | 10.28 | 9.986 | 10.15 | 118,335 | +0.16(+1.63%) |
Feb 11, 2020 | 9.954 | 10.12 | 9.897 | 9.986 | 160,695 | +0.06(+0.57%) |
Feb 10, 2020 | 9.905 | 10.02 | 9.864 | 9.929 | 90,983 | -0.03(-0.33%) |
Feb 07, 2020 | 10.03 | 10.04 | 9.905 | 9.962 | 159,742 | -0.07(-0.73%) |
Feb 06, 2020 | 10.22 | 10.22 | 9.816 | 10.04 | 239,111 | -0.16(-1.59%) |
Feb 05, 2020 | 10.47 | 10.47 | 10.08 | 10.20 | 137,917 | +0.21(+2.12%) |
Feb 04, 2020 | 10.03 | 10.10 | 9.864 | 9.986 | 133,863 | +0.00(+0.00%) |