Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.386 | 7.572 | 7.274 | 7.512 | 1,006,574 | +0.01(+0.20%) |
Apr 29, 2020 | 7.141 | 7.617 | 7.022 | 7.498 | 1,203,822 | +0.54(+7.69%) |
Apr 28, 2020 | 6.865 | 7.193 | 6.806 | 6.962 | 1,287,785 | +0.27(+4.00%) |
Apr 27, 2020 | 6.397 | 6.806 | 6.397 | 6.694 | 1,015,070 | +0.35(+5.51%) |
Apr 24, 2020 | 6.352 | 6.479 | 6.300 | 6.345 | 1,117,630 | +0.06(+0.95%) |
Apr 23, 2020 | 6.255 | 6.540 | 6.174 | 6.285 | 782,966 | +0.01(+0.24%) |
Apr 22, 2020 | 6.456 | 6.456 | 6.241 | 6.270 | 790,256 | -0.02(-0.35%) |
Apr 21, 2020 | 6.062 | 6.374 | 6.032 | 6.293 | 1,040,595 | +0.08(+1.32%) |
Apr 20, 2020 | 6.136 | 6.330 | 6.092 | 6.211 | 1,025,228 | -0.04(-0.71%) |
Apr 17, 2020 | 6.166 | 6.408 | 6.114 | 6.255 | 819,300 | +0.22(+3.57%) |
Apr 16, 2020 | 6.136 | 6.203 | 6.010 | 6.040 | 996,959 | -0.09(-1.46%) |
Apr 15, 2020 | 6.010 | 6.181 | 5.772 | 6.129 | 1,168,165 | -0.13(-2.02%) |
Apr 14, 2020 | 6.241 | 6.426 | 6.092 | 6.255 | 1,033,765 | +0.19(+3.06%) |
Apr 13, 2020 | 6.062 | 6.159 | 5.802 | 6.069 | 1,188,666 | -0.07(-1.09%) |
Apr 09, 2020 | 5.571 | 6.233 | 5.538 | 6.136 | 2,799,521 | +0.70(+12.86%) |
Apr 08, 2020 | 5.474 | 5.548 | 5.378 | 5.437 | 3,936,170 | +0.07(+1.39%) |
Apr 07, 2020 | 5.450 | 5.647 | 5.305 | 5.363 | 2,549,560 | +0.02(+0.41%) |
Apr 06, 2020 | 5.312 | 5.492 | 5.210 | 5.341 | 2,189,266 | +0.19(+3.68%) |
Apr 03, 2020 | 5.020 | 5.348 | 4.984 | 5.152 | 1,050,029 | -0.05(-0.98%) |
Apr 02, 2020 | 4.969 | 5.261 | 4.948 | 5.203 | 1,064,768 | +0.14(+2.73%) |
Apr 01, 2020 | 5.057 | 5.181 | 4.816 | 5.064 | 1,317,232 | -0.20(-3.87%) |
Mar 31, 2020 | 5.319 | 5.421 | 5.101 | 5.268 | 1,383,076 | -0.08(-1.50%) |
Mar 30, 2020 | 5.057 | 5.399 | 4.736 | 5.348 | 1,435,005 | +0.23(+4.56%) |
Mar 27, 2020 | 5.137 | 5.496 | 5.115 | 5.115 | 1,743,506 | -0.14(-2.64%) |
Mar 26, 2020 | 4.991 | 5.465 | 4.969 | 5.254 | 2,115,035 | -0.02(-0.41%) |
Mar 25, 2020 | 5.290 | 5.410 | 5.013 | 5.275 | 1,381,276 | +0.02(+0.42%) |
Mar 24, 2020 | 5.392 | 5.683 | 5.166 | 5.254 | 1,627,976 | +0.04(+0.70%) |
Mar 23, 2020 | 5.261 | 5.567 | 4.955 | 5.217 | 1,149,475 | -0.18(-3.37%) |
Mar 20, 2020 | 5.567 | 6.040 | 5.297 | 5.399 | 1,174,094 | -0.14(-2.50%) |
Mar 19, 2020 | 5.348 | 6.456 | 5.326 | 5.538 | 1,061,819 | +0.12(+2.15%) |
Mar 18, 2020 | 5.822 | 5.946 | 5.137 | 5.421 | 1,301,901 | -0.75(-12.16%) |
Mar 17, 2020 | 5.567 | 6.172 | 5.530 | 6.172 | 1,070,801 | +0.63(+11.30%) |
Mar 16, 2020 | 5.698 | 5.800 | 5.407 | 5.545 | 819,911 | -0.80(-12.63%) |
Mar 13, 2020 | 6.434 | 6.551 | 6.048 | 6.347 | 902,083 | +0.41(+6.87%) |
Mar 12, 2020 | 6.376 | 6.806 | 5.917 | 5.938 | 923,697 | -1.09(-15.46%) |
Mar 11, 2020 | 7.286 | 7.498 | 6.980 | 7.024 | 1,140,258 | -0.44(-5.86%) |
Mar 10, 2020 | 7.170 | 7.490 | 7.068 | 7.461 | 822,571 | +0.57(+8.25%) |
Mar 09, 2020 | 7.760 | 7.760 | 6.842 | 6.893 | 522,255 | -1.29(-15.76%) |
Mar 06, 2020 | 8.015 | 8.292 | 7.942 | 8.183 | 486,244 | -0.08(-0.97%) |
Mar 05, 2020 | 8.554 | 8.620 | 8.161 | 8.263 | 321,810 | -0.44(-5.03%) |
Mar 04, 2020 | 8.634 | 8.824 | 8.598 | 8.700 | 502,751 | +0.16(+1.88%) |
Mar 03, 2020 | 8.605 | 8.999 | 8.474 | 8.540 | 633,728 | -0.09(-1.01%) |
Mar 02, 2020 | 8.452 | 8.642 | 8.212 | 8.627 | 693,019 | +0.17(+2.07%) |
Feb 28, 2020 | 8.613 | 8.613 | 8.146 | 8.452 | 1,210,326 | -0.35(-3.97%) |
Feb 27, 2020 | 9.276 | 9.349 | 8.802 | 8.802 | 759,247 | -0.60(-6.36%) |
Feb 26, 2020 | 9.749 | 9.924 | 9.305 | 9.400 | 621,334 | -0.22(-2.27%) |
Feb 25, 2020 | 10.01 | 10.04 | 9.582 | 9.618 | 434,980 | -0.38(-3.79%) |
Feb 24, 2020 | 10.07 | 10.10 | 9.917 | 9.997 | 434,022 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.20 | 10.08 | 10.16 | 259,796 | +0.00(+0.00%) |
Feb 20, 2020 | 10.12 | 10.16 | 10.06 | 10.16 | 369,279 | +0.00(+0.00%) |
Feb 19, 2020 | 10.31 | 10.31 | 10.11 | 10.16 | 268,934 | -0.14(-1.35%) |
Feb 18, 2020 | 10.16 | 10.32 | 10.09 | 10.30 | 214,300 | +0.09(+0.86%) |
Feb 14, 2020 | 10.19 | 10.25 | 10.15 | 10.21 | 242,778 | +0.04(+0.43%) |
Feb 13, 2020 | 10.15 | 10.21 | 10.11 | 10.16 | 207,604 | +0.00(+0.00%) |
Feb 12, 2020 | 10.19 | 10.21 | 10.11 | 10.16 | 221,072 | -0.01(-0.14%) |
Feb 11, 2020 | 10.10 | 10.21 | 10.10 | 10.18 | 213,687 | +0.12(+1.16%) |
Feb 10, 2020 | 9.939 | 10.10 | 9.888 | 10.06 | 300,558 | +0.11(+1.10%) |
Feb 07, 2020 | 10.08 | 10.08 | 9.953 | 9.953 | 195,293 | -0.14(-1.37%) |
Feb 06, 2020 | 10.03 | 10.12 | 10.03 | 10.09 | 309,788 | +0.10(+1.02%) |
Feb 05, 2020 | 9.924 | 10.02 | 9.884 | 9.990 | 213,672 | +0.07(+0.66%) |
Feb 04, 2020 | 10.01 | 10.05 | 9.924 | 9.924 | 365,363 | +0.00(+0.00%) |