Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.928 | 6.952 | 6.751 | 6.833 | 21,804 | -0.36(-5.04%) |
Apr 29, 2020 | 6.928 | 7.196 | 6.928 | 7.196 | 8,858 | +0.41(+6.11%) |
Apr 28, 2020 | 6.616 | 6.804 | 6.616 | 6.781 | 18,341 | +0.44(+7.02%) |
Apr 27, 2020 | 6.292 | 6.390 | 6.263 | 6.337 | 2,756 | +0.23(+3.83%) |
Apr 24, 2020 | 6.442 | 6.442 | 5.870 | 6.103 | 15,793 | -0.63(-9.40%) |
Apr 23, 2020 | 7.007 | 7.007 | 6.691 | 6.736 | 8,297 | -0.25(-3.56%) |
Apr 22, 2020 | 6.872 | 6.985 | 6.872 | 6.985 | 772 | +0.25(+3.72%) |
Apr 21, 2020 | 6.714 | 6.764 | 6.646 | 6.734 | 21,996 | -0.14(-2.05%) |
Apr 20, 2020 | 6.879 | 6.953 | 6.839 | 6.876 | 2,475 | -0.03(-0.38%) |
Apr 17, 2020 | 6.936 | 6.985 | 6.706 | 6.902 | 13,271 | +0.12(+1.78%) |
Apr 16, 2020 | 7.022 | 7.022 | 6.781 | 6.781 | 7,535 | -0.19(-2.70%) |
Apr 15, 2020 | 6.721 | 6.970 | 6.721 | 6.970 | 2,082 | +0.07(+0.98%) |
Apr 14, 2020 | 7.000 | 7.062 | 6.872 | 6.902 | 5,085 | +0.06(+0.88%) |
Apr 13, 2020 | 6.729 | 6.842 | 6.593 | 6.842 | 20,470 | +0.02(+0.33%) |
Apr 09, 2020 | 6.955 | 7.083 | 6.804 | 6.819 | 11,944 | +0.03(+0.44%) |
Apr 08, 2020 | 6.525 | 6.819 | 6.503 | 6.789 | 6,461 | +0.24(+3.68%) |
Apr 07, 2020 | 6.744 | 6.744 | 6.521 | 6.548 | 13,632 | +0.38(+6.23%) |
Apr 06, 2020 | 6.179 | 6.337 | 6.035 | 6.163 | 10,439 | +0.40(+6.86%) |
Apr 03, 2020 | 5.953 | 5.953 | 5.693 | 5.768 | 80,426 | -0.35(-5.73%) |
Apr 02, 2020 | 6.073 | 6.126 | 5.953 | 6.118 | 124,806 | +0.11(+1.75%) |
Apr 01, 2020 | 6.074 | 6.111 | 5.975 | 6.013 | 23,302 | -0.40(-6.23%) |
Mar 31, 2020 | 6.661 | 6.661 | 6.352 | 6.412 | 27,256 | -0.17(-2.61%) |
Mar 30, 2020 | 6.796 | 6.796 | 6.544 | 6.584 | 95,625 | -0.25(-3.66%) |
Mar 27, 2020 | 6.811 | 6.845 | 6.612 | 6.834 | 6,661,450 | -0.47(-6.40%) |
Mar 26, 2020 | 6.940 | 7.331 | 6.940 | 7.301 | 22,683 | +0.59(+8.85%) |
Mar 25, 2020 | 6.464 | 6.882 | 6.212 | 6.707 | 60,276 | +0.47(+7.53%) |
Mar 24, 2020 | 6.168 | 6.434 | 6.161 | 6.238 | 13,662 | +0.62(+11.13%) |
Mar 23, 2020 | 5.968 | 5.968 | 5.569 | 5.613 | 18,340 | -0.62(-9.96%) |
Mar 20, 2020 | 6.493 | 6.621 | 6.131 | 6.234 | 95,873 | -0.06(-0.94%) |
Mar 19, 2020 | 5.569 | 6.293 | 5.450 | 6.293 | 141,851 | +0.99(+18.69%) |
Mar 18, 2020 | 6.279 | 6.732 | 5.196 | 5.302 | 87,487 | -1.64(-23.64%) |
Mar 17, 2020 | 6.848 | 7.056 | 6.552 | 6.944 | 51,528 | +0.29(+4.33%) |
Mar 16, 2020 | 6.656 | 7.355 | 6.656 | 6.656 | 231,717 | -1.41(-17.43%) |
Mar 13, 2020 | 7.727 | 8.124 | 6.907 | 8.061 | 86,001 | +1.02(+14.54%) |
Mar 12, 2020 | 7.477 | 7.477 | 6.323 | 7.037 | 70,398 | -1.51(-17.68%) |
Mar 11, 2020 | 9.214 | 9.214 | 7.854 | 8.549 | 23,392 | -0.97(-10.18%) |
Mar 10, 2020 | 9.259 | 9.518 | 9.023 | 9.518 | 31,254 | +0.87(+10.09%) |
Mar 09, 2020 | 8.948 | 9.355 | 8.453 | 8.645 | 72,885 | -1.42(-14.11%) |
Mar 06, 2020 | 9.947 | 10.18 | 9.844 | 10.06 | 38,403 | -0.42(-4.04%) |
Mar 05, 2020 | 10.90 | 10.90 | 10.36 | 10.49 | 36,779 | -0.69(-6.13%) |
Mar 04, 2020 | 11.20 | 11.31 | 11.09 | 11.17 | 11,673 | +0.18(+1.61%) |
Mar 03, 2020 | 11.59 | 11.63 | 10.92 | 11.00 | 32,944 | -0.14(-1.26%) |
Mar 02, 2020 | 11.03 | 11.23 | 10.88 | 11.14 | 58,746 | +0.10(+0.94%) |
Feb 28, 2020 | 10.35 | 11.03 | 10.35 | 11.03 | 192,016 | +0.20(+1.84%) |
Feb 27, 2020 | 10.86 | 11.12 | 10.79 | 10.83 | 250,557 | -0.39(-3.49%) |
Feb 26, 2020 | 11.53 | 11.68 | 11.20 | 11.23 | 34,329 | -0.19(-1.68%) |
Feb 25, 2020 | 11.77 | 11.77 | 11.42 | 11.42 | 10,578 | -0.26(-2.22%) |
Feb 24, 2020 | 11.67 | 11.87 | 11.40 | 11.68 | 17,845 | -0.54(-4.42%) |
Feb 21, 2020 | 12.17 | 12.28 | 12.15 | 12.22 | 12,981 | -0.02(-0.19%) |
Feb 20, 2020 | 12.41 | 12.41 | 12.17 | 12.24 | 27,187 | -0.29(-2.28%) |
Feb 19, 2020 | 12.39 | 12.53 | 12.39 | 12.53 | 1,801 | +0.17(+1.36%) |
Feb 18, 2020 | 12.44 | 12.44 | 12.29 | 12.36 | 5,615 | -0.10(-0.79%) |
Feb 14, 2020 | 12.45 | 12.46 | 12.39 | 12.46 | 2,163 | +0.01(+0.08%) |
Feb 13, 2020 | 12.41 | 12.51 | 12.39 | 12.45 | 14,921 | -0.05(-0.41%) |
Feb 12, 2020 | 12.36 | 12.51 | 12.36 | 12.50 | 8,129 | +0.16(+1.26%) |
Feb 11, 2020 | 12.22 | 12.34 | 12.22 | 12.34 | 12,324 | +0.40(+3.31%) |
Feb 10, 2020 | 12.17 | 12.19 | 11.85 | 11.95 | 14,240 | -0.30(-2.45%) |
Feb 07, 2020 | 12.45 | 12.45 | 12.18 | 12.25 | 19,607 | -0.25(-2.01%) |
Feb 06, 2020 | 12.86 | 12.86 | 12.49 | 12.50 | 63,342 | -0.38(-2.92%) |
Feb 05, 2020 | 13.00 | 13.02 | 12.83 | 12.87 | 7,933 | +0.06(+0.44%) |
Feb 04, 2020 | 12.95 | 12.99 | 12.80 | 12.82 | 22,057 | +0.08(+0.63%) |