Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.843 | 7.857 | 7.365 | 7.480 | 178,323 | -0.36(-4.63%) |
Apr 29, 2020 | 7.317 | 7.843 | 7.317 | 7.843 | 249,752 | +0.85(+12.16%) |
Apr 28, 2020 | 6.897 | 7.069 | 6.763 | 6.992 | 220,350 | +0.26(+3.83%) |
Apr 27, 2020 | 6.591 | 6.811 | 6.343 | 6.734 | 206,681 | -0.01(-0.14%) |
Apr 24, 2020 | 7.078 | 7.241 | 6.639 | 6.744 | 133,682 | -0.13(-1.94%) |
Apr 23, 2020 | 6.543 | 6.964 | 6.496 | 6.878 | 881,010 | +0.53(+8.27%) |
Apr 22, 2020 | 6.448 | 6.658 | 6.228 | 6.352 | 96,205 | +0.18(+2.94%) |
Apr 21, 2020 | 6.200 | 6.350 | 6.047 | 6.171 | 386,892 | -0.13(-2.12%) |
Apr 20, 2020 | 6.085 | 6.591 | 5.856 | 6.305 | 709,508 | -0.10(-1.49%) |
Apr 17, 2020 | 6.094 | 6.419 | 6.077 | 6.400 | 130,542 | +0.43(+7.20%) |
Apr 16, 2020 | 6.352 | 6.352 | 5.932 | 5.970 | 121,818 | -0.39(-6.16%) |
Apr 15, 2020 | 6.524 | 6.524 | 6.094 | 6.362 | 494,570 | -0.42(-6.20%) |
Apr 14, 2020 | 6.916 | 7.031 | 6.668 | 6.782 | 139,913 | -0.06(-0.84%) |
Apr 13, 2020 | 7.183 | 7.183 | 6.773 | 6.840 | 271,449 | -0.03(-0.42%) |
Apr 09, 2020 | 7.212 | 7.575 | 6.553 | 6.868 | 314,055 | +0.07(+0.98%) |
Apr 08, 2020 | 6.563 | 6.840 | 6.477 | 6.801 | 105,666 | +0.42(+6.59%) |
Apr 07, 2020 | 6.486 | 6.811 | 6.324 | 6.381 | 350,534 | +0.24(+3.89%) |
Apr 06, 2020 | 5.913 | 6.190 | 5.865 | 6.142 | 269,227 | +0.48(+8.43%) |
Apr 03, 2020 | 6.008 | 6.008 | 5.531 | 5.665 | 201,100 | -0.09(-1.50%) |
Apr 02, 2020 | 5.540 | 6.075 | 5.445 | 5.751 | 143,179 | +0.46(+8.66%) |
Apr 01, 2020 | 5.521 | 5.521 | 5.168 | 5.292 | 731,199 | -0.38(-6.73%) |
Mar 31, 2020 | 5.770 | 5.916 | 5.617 | 5.674 | 149,126 | +0.03(+0.51%) |
Mar 30, 2020 | 5.751 | 5.779 | 5.502 | 5.646 | 128,348 | -0.22(-3.75%) |
Mar 27, 2020 | 6.114 | 6.114 | 5.833 | 5.865 | 65,742 | -0.50(-7.81%) |
Mar 26, 2020 | 6.114 | 6.601 | 6.114 | 6.362 | 99,410 | +0.23(+3.74%) |
Mar 25, 2020 | 6.381 | 6.451 | 5.760 | 6.133 | 78,585 | -0.04(-0.68%) |
Mar 24, 2020 | 5.659 | 6.203 | 5.659 | 6.175 | 120,274 | +0.91(+17.29%) |
Mar 23, 2020 | 5.584 | 5.621 | 5.241 | 5.265 | 153,237 | -0.23(-4.10%) |
Mar 20, 2020 | 5.584 | 5.781 | 5.330 | 5.490 | 120,519 | +0.08(+1.39%) |
Mar 19, 2020 | 4.974 | 5.451 | 4.882 | 5.415 | 403,060 | +0.53(+10.75%) |
Mar 18, 2020 | 5.396 | 5.518 | 4.777 | 4.889 | 196,148 | -0.98(-16.64%) |
Mar 17, 2020 | 5.800 | 5.931 | 5.499 | 5.865 | 126,014 | +0.14(+2.46%) |
Mar 16, 2020 | 5.659 | 6.316 | 5.595 | 5.724 | 86,299 | -0.81(-12.36%) |
Mar 13, 2020 | 6.410 | 6.532 | 5.753 | 6.532 | 83,863 | +0.73(+12.62%) |
Mar 12, 2020 | 6.466 | 6.466 | 5.800 | 5.800 | 192,053 | -1.01(-14.88%) |
Mar 11, 2020 | 7.141 | 7.207 | 6.785 | 6.813 | 148,181 | -0.69(-9.14%) |
Mar 10, 2020 | 7.930 | 7.977 | 6.975 | 7.498 | 298,631 | +0.30(+4.17%) |
Mar 09, 2020 | 7.836 | 8.052 | 7.048 | 7.198 | 595,710 | -3.39(-32.00%) |
Mar 06, 2020 | 11.36 | 11.45 | 10.48 | 10.59 | 127,233 | -1.23(-10.41%) |
Mar 05, 2020 | 12.18 | 12.18 | 11.62 | 11.81 | 61,638 | -0.65(-5.20%) |
Mar 04, 2020 | 12.85 | 12.85 | 12.19 | 12.46 | 84,029 | -0.08(-0.67%) |
Mar 03, 2020 | 13.17 | 13.17 | 12.34 | 12.55 | 70,517 | -0.60(-4.57%) |
Mar 02, 2020 | 13.06 | 13.15 | 12.43 | 13.15 | 74,149 | +0.28(+2.19%) |
Feb 28, 2020 | 12.20 | 12.88 | 12.20 | 12.87 | 164,742 | +0.15(+1.18%) |
Feb 27, 2020 | 13.02 | 13.34 | 12.67 | 12.72 | 123,370 | -0.76(-5.64%) |
Feb 26, 2020 | 13.99 | 14.07 | 13.47 | 13.48 | 79,983 | -0.39(-2.84%) |
Feb 25, 2020 | 14.61 | 14.61 | 13.82 | 13.87 | 61,931 | -0.67(-4.58%) |
Feb 24, 2020 | 14.91 | 14.91 | 14.52 | 14.54 | 133,387 | -1.07(-6.86%) |
Feb 21, 2020 | 15.92 | 15.93 | 15.39 | 15.61 | 24,189 | -0.48(-2.98%) |
Feb 20, 2020 | 16.23 | 16.42 | 16.08 | 16.08 | 32,768 | -0.08(-0.52%) |
Feb 19, 2020 | 16.03 | 16.18 | 15.95 | 16.17 | 26,823 | +0.24(+1.49%) |
Feb 18, 2020 | 15.99 | 16.02 | 15.63 | 15.93 | 32,683 | -0.26(-1.58%) |
Feb 14, 2020 | 16.30 | 16.30 | 16.02 | 16.19 | 13,746 | -0.04(-0.23%) |
Feb 13, 2020 | 16.32 | 16.43 | 16.07 | 16.23 | 13,020 | -0.18(-1.09%) |
Feb 12, 2020 | 16.36 | 16.55 | 16.17 | 16.40 | 56,025 | +0.34(+2.10%) |
Feb 11, 2020 | 16.03 | 16.19 | 15.95 | 16.07 | 25,268 | +0.26(+1.66%) |
Feb 10, 2020 | 15.79 | 15.86 | 15.73 | 15.80 | 102,278 | -0.25(-1.58%) |
Feb 07, 2020 | 16.05 | 16.23 | 15.95 | 16.06 | 44,542 | -0.15(-0.93%) |
Feb 06, 2020 | 16.61 | 16.61 | 16.20 | 16.21 | 111,654 | -0.42(-2.54%) |
Feb 05, 2020 | 16.27 | 16.72 | 16.27 | 16.63 | 75,152 | +0.64(+3.99%) |
Feb 04, 2020 | 16.04 | 16.30 | 15.93 | 15.99 | 71,368 | +0.27(+1.73%) |