Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.881 | 9.088 | 8.705 | 8.916 | 33,309 | +0.14(+1.61%) |
Apr 29, 2020 | 8.079 | 8.802 | 8.079 | 8.775 | 25,279 | +0.90(+11.42%) |
Apr 28, 2020 | 7.964 | 8.017 | 7.767 | 7.876 | 19,395 | +0.02(+0.22%) |
Apr 27, 2020 | 7.541 | 7.937 | 7.285 | 7.858 | 41,920 | +0.23(+3.01%) |
Apr 24, 2020 | 7.708 | 7.787 | 7.410 | 7.629 | 19,275 | +0.06(+0.82%) |
Apr 23, 2020 | 7.708 | 7.879 | 7.496 | 7.567 | 25,321 | +0.11(+1.42%) |
Apr 22, 2020 | 7.593 | 7.646 | 7.391 | 7.461 | 23,319 | +0.15(+2.05%) |
Apr 21, 2020 | 7.153 | 7.382 | 7.126 | 7.311 | 68,518 | +0.04(+0.54%) |
Apr 20, 2020 | 6.676 | 7.391 | 6.615 | 7.272 | 46,774 | +0.21(+2.94%) |
Apr 17, 2020 | 6.500 | 7.064 | 6.500 | 7.064 | 39,005 | +0.63(+9.88%) |
Apr 16, 2020 | 6.747 | 6.747 | 6.393 | 6.429 | 23,618 | -0.27(-4.08%) |
Apr 15, 2020 | 6.570 | 6.729 | 6.350 | 6.703 | 30,541 | -0.17(-2.44%) |
Apr 14, 2020 | 6.906 | 6.976 | 6.738 | 6.870 | 38,639 | -0.04(-0.64%) |
Apr 13, 2020 | 7.038 | 7.091 | 6.757 | 6.914 | 66,741 | +0.15(+2.22%) |
Apr 09, 2020 | 7.029 | 7.382 | 6.482 | 6.764 | 99,893 | +0.02(+0.26%) |
Apr 08, 2020 | 6.332 | 6.764 | 6.332 | 6.747 | 41,131 | +0.55(+8.82%) |
Apr 07, 2020 | 6.191 | 6.462 | 6.191 | 6.200 | 36,646 | +0.21(+3.53%) |
Apr 06, 2020 | 5.803 | 5.997 | 5.653 | 5.988 | 33,152 | +0.31(+5.43%) |
Apr 03, 2020 | 5.591 | 5.715 | 5.411 | 5.680 | 20,749 | +0.27(+5.06%) |
Apr 02, 2020 | 5.186 | 5.563 | 5.115 | 5.406 | 27,187 | +0.41(+8.30%) |
Apr 01, 2020 | 5.106 | 5.115 | 4.971 | 4.992 | 40,091 | -0.29(-5.51%) |
Mar 31, 2020 | 5.371 | 5.406 | 5.186 | 5.283 | 24,253 | +0.10(+1.87%) |
Mar 30, 2020 | 5.036 | 5.212 | 4.842 | 5.186 | 21,535 | +0.07(+1.38%) |
Mar 27, 2020 | 5.353 | 5.353 | 5.115 | 5.115 | 36,283 | -0.34(-6.30%) |
Mar 26, 2020 | 5.539 | 5.793 | 5.327 | 5.459 | 23,266 | +0.04(+0.65%) |
Mar 25, 2020 | 5.345 | 5.688 | 5.053 | 5.424 | 25,874 | +0.14(+2.67%) |
Mar 24, 2020 | 5.151 | 5.309 | 4.956 | 5.283 | 23,166 | +0.49(+10.11%) |
Mar 23, 2020 | 5.239 | 5.256 | 4.798 | 4.798 | 6,151 | -0.46(-8.67%) |
Mar 20, 2020 | 5.507 | 5.569 | 5.175 | 5.253 | 422,828 | -0.09(-1.64%) |
Mar 19, 2020 | 5.131 | 5.341 | 4.949 | 5.341 | 55,591 | +0.31(+6.09%) |
Mar 18, 2020 | 5.096 | 5.244 | 4.788 | 5.034 | 35,996 | -0.49(-8.87%) |
Mar 17, 2020 | 5.595 | 5.700 | 5.406 | 5.525 | 22,884 | +0.04(+0.64%) |
Mar 16, 2020 | 5.428 | 6.197 | 5.428 | 5.490 | 33,495 | -0.41(-6.97%) |
Mar 13, 2020 | 5.367 | 5.919 | 5.122 | 5.901 | 29,010 | +0.71(+13.66%) |
Mar 12, 2020 | 5.323 | 5.356 | 5.087 | 5.192 | 16,685 | -0.42(-7.46%) |
Mar 11, 2020 | 5.936 | 6.057 | 5.516 | 5.611 | 44,000 | -0.56(-9.10%) |
Mar 10, 2020 | 6.383 | 6.400 | 5.592 | 6.173 | 41,885 | +0.26(+4.37%) |
Mar 09, 2020 | 7.048 | 7.048 | 5.849 | 5.914 | 176,531 | -1.91(-24.44%) |
Mar 06, 2020 | 8.212 | 8.274 | 7.740 | 7.827 | 401,812 | -0.73(-8.50%) |
Mar 05, 2020 | 8.694 | 8.725 | 8.454 | 8.554 | 23,569 | -0.39(-4.40%) |
Mar 04, 2020 | 9.167 | 9.167 | 8.764 | 8.948 | 19,011 | +0.00(+0.00%) |
Mar 03, 2020 | 9.333 | 9.333 | 8.852 | 8.948 | 13,558 | -0.31(-3.31%) |
Mar 02, 2020 | 9.508 | 9.508 | 8.965 | 9.254 | 51,457 | -0.03(-0.38%) |
Feb 28, 2020 | 8.589 | 9.289 | 8.536 | 9.289 | 47,513 | +0.38(+4.22%) |
Feb 27, 2020 | 9.149 | 9.261 | 8.677 | 8.913 | 34,438 | -0.67(-7.03%) |
Feb 26, 2020 | 10.13 | 10.17 | 9.570 | 9.587 | 43,976 | -0.52(-5.18%) |
Feb 25, 2020 | 10.59 | 10.60 | 9.947 | 10.11 | 42,215 | -0.58(-5.42%) |
Feb 24, 2020 | 10.90 | 10.90 | 10.67 | 10.69 | 23,993 | -0.71(-6.24%) |
Feb 21, 2020 | 11.51 | 11.58 | 11.32 | 11.40 | 36,891 | -0.26(-2.23%) |
Feb 20, 2020 | 11.68 | 11.85 | 11.65 | 11.66 | 8,201 | +0.01(+0.08%) |
Feb 19, 2020 | 11.44 | 11.70 | 11.44 | 11.65 | 16,249 | +0.30(+2.66%) |
Feb 18, 2020 | 11.38 | 11.41 | 11.25 | 11.35 | 15,778 | -0.10(-0.88%) |
Feb 14, 2020 | 11.63 | 11.63 | 11.37 | 11.45 | 5,139 | -0.09(-0.79%) |
Feb 13, 2020 | 11.57 | 11.74 | 11.50 | 11.54 | 5,203 | -0.11(-0.94%) |
Feb 12, 2020 | 11.67 | 11.89 | 11.54 | 11.65 | 27,864 | +0.21(+1.84%) |
Feb 11, 2020 | 11.55 | 11.58 | 11.44 | 11.44 | 7,371 | +0.05(+0.46%) |
Feb 10, 2020 | 11.63 | 11.63 | 11.36 | 11.39 | 15,091 | -0.32(-2.69%) |
Feb 07, 2020 | 11.79 | 11.79 | 11.60 | 11.71 | 43,287 | -0.18(-1.51%) |
Feb 06, 2020 | 11.88 | 12.02 | 11.88 | 11.89 | 6,430 | -0.22(-1.84%) |
Feb 05, 2020 | 11.71 | 12.13 | 11.71 | 12.11 | 43,323 | +0.63(+5.46%) |
Feb 04, 2020 | 11.67 | 11.68 | 11.47 | 11.48 | 11,058 | +0.03(+0.29%) |