Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.536 | 7.726 | 7.422 | 7.665 | 986,563 | +0.02(+0.20%) |
Apr 29, 2020 | 7.285 | 7.771 | 7.164 | 7.650 | 1,179,889 | +0.55(+7.69%) |
Apr 28, 2020 | 7.005 | 7.338 | 6.944 | 7.103 | 1,262,183 | +0.27(+4.00%) |
Apr 27, 2020 | 6.526 | 6.944 | 6.526 | 6.830 | 994,889 | +0.36(+5.51%) |
Apr 24, 2020 | 6.481 | 6.610 | 6.428 | 6.473 | 1,095,411 | +0.06(+0.95%) |
Apr 23, 2020 | 6.382 | 6.673 | 6.300 | 6.413 | 767,400 | +0.02(+0.24%) |
Apr 22, 2020 | 6.587 | 6.587 | 6.367 | 6.397 | 774,545 | -0.02(-0.35%) |
Apr 21, 2020 | 6.185 | 6.504 | 6.155 | 6.420 | 1,019,907 | +0.08(+1.32%) |
Apr 20, 2020 | 6.261 | 6.458 | 6.215 | 6.337 | 1,004,846 | -0.05(-0.71%) |
Apr 17, 2020 | 6.291 | 6.538 | 6.238 | 6.382 | 803,011 | +0.22(+3.57%) |
Apr 16, 2020 | 6.261 | 6.329 | 6.132 | 6.162 | 977,139 | -0.09(-1.46%) |
Apr 15, 2020 | 6.132 | 6.306 | 5.889 | 6.253 | 1,144,941 | -0.13(-2.02%) |
Apr 14, 2020 | 6.367 | 6.557 | 6.215 | 6.382 | 1,013,213 | +0.19(+3.06%) |
Apr 13, 2020 | 6.185 | 6.284 | 5.919 | 6.193 | 1,165,035 | -0.07(-1.09%) |
Apr 09, 2020 | 5.684 | 6.360 | 5.650 | 6.261 | 2,743,864 | +0.71(+12.86%) |
Apr 08, 2020 | 5.585 | 5.660 | 5.487 | 5.548 | 3,857,916 | +0.08(+1.39%) |
Apr 07, 2020 | 5.561 | 5.762 | 5.412 | 5.472 | 2,498,872 | +0.02(+0.41%) |
Apr 06, 2020 | 5.420 | 5.604 | 5.316 | 5.449 | 2,145,741 | +0.19(+3.68%) |
Apr 03, 2020 | 5.122 | 5.457 | 5.085 | 5.256 | 1,029,153 | -0.05(-0.98%) |
Apr 02, 2020 | 5.070 | 5.368 | 5.048 | 5.308 | 1,043,600 | +0.14(+2.73%) |
Apr 01, 2020 | 5.159 | 5.286 | 4.914 | 5.167 | 1,291,045 | -0.21(-3.87%) |
Mar 31, 2020 | 5.427 | 5.531 | 5.204 | 5.375 | 1,355,580 | -0.08(-1.50%) |
Mar 30, 2020 | 5.159 | 5.509 | 4.832 | 5.457 | 1,406,476 | +0.24(+4.56%) |
Mar 27, 2020 | 5.241 | 5.607 | 5.219 | 5.219 | 1,708,844 | -0.14(-2.64%) |
Mar 26, 2020 | 5.092 | 5.576 | 5.070 | 5.360 | 2,072,986 | -0.02(-0.41%) |
Mar 25, 2020 | 5.397 | 5.520 | 5.115 | 5.382 | 1,353,815 | +0.02(+0.42%) |
Mar 24, 2020 | 5.501 | 5.799 | 5.271 | 5.360 | 1,595,610 | +0.04(+0.70%) |
Mar 23, 2020 | 5.368 | 5.680 | 5.055 | 5.323 | 1,126,622 | -0.19(-3.37%) |
Mar 20, 2020 | 5.680 | 6.163 | 5.405 | 5.509 | 1,150,752 | -0.14(-2.50%) |
Mar 19, 2020 | 5.457 | 6.587 | 5.434 | 5.650 | 1,040,709 | +0.12(+2.15%) |
Mar 18, 2020 | 5.940 | 6.066 | 5.241 | 5.531 | 1,276,018 | -0.77(-12.16%) |
Mar 17, 2020 | 5.680 | 6.297 | 5.643 | 6.297 | 1,049,513 | +0.64(+11.30%) |
Mar 16, 2020 | 5.814 | 5.918 | 5.516 | 5.657 | 803,611 | -0.82(-12.63%) |
Mar 13, 2020 | 6.564 | 6.683 | 6.170 | 6.475 | 884,149 | +0.42(+6.87%) |
Mar 12, 2020 | 6.505 | 6.944 | 6.037 | 6.059 | 905,333 | -1.11(-15.46%) |
Mar 11, 2020 | 7.434 | 7.650 | 7.122 | 7.167 | 1,117,588 | -0.45(-5.86%) |
Mar 10, 2020 | 7.315 | 7.642 | 7.211 | 7.613 | 806,218 | +0.58(+8.25%) |
Mar 09, 2020 | 7.917 | 7.917 | 6.981 | 7.033 | 511,873 | -1.32(-15.76%) |
Mar 06, 2020 | 8.178 | 8.460 | 8.103 | 8.349 | 476,577 | -0.08(-0.97%) |
Mar 05, 2020 | 8.728 | 8.795 | 8.326 | 8.430 | 315,412 | -0.45(-5.03%) |
Mar 04, 2020 | 8.810 | 9.003 | 8.772 | 8.877 | 492,756 | +0.16(+1.88%) |
Mar 03, 2020 | 8.780 | 9.181 | 8.646 | 8.713 | 621,129 | -0.09(-1.01%) |
Mar 02, 2020 | 8.624 | 8.817 | 8.378 | 8.802 | 679,241 | +0.18(+2.07%) |
Feb 28, 2020 | 8.787 | 8.787 | 8.312 | 8.624 | 1,186,264 | -0.36(-3.97%) |
Feb 27, 2020 | 9.464 | 9.538 | 8.981 | 8.981 | 744,153 | -0.61(-6.36%) |
Feb 26, 2020 | 9.947 | 10.13 | 9.494 | 9.590 | 608,981 | -0.22(-2.27%) |
Feb 25, 2020 | 10.21 | 10.24 | 9.776 | 9.813 | 426,332 | -0.39(-3.79%) |
Feb 24, 2020 | 10.27 | 10.30 | 10.12 | 10.20 | 425,393 | -0.16(-1.58%) |
Feb 21, 2020 | 10.36 | 10.41 | 10.29 | 10.36 | 254,631 | +0.00(+0.00%) |
Feb 20, 2020 | 10.33 | 10.37 | 10.27 | 10.36 | 361,937 | +0.00(+0.00%) |
Feb 19, 2020 | 10.52 | 10.52 | 10.32 | 10.36 | 263,587 | -0.14(-1.34%) |
Feb 18, 2020 | 10.37 | 10.53 | 10.30 | 10.50 | 210,039 | +0.09(+0.86%) |
Feb 14, 2020 | 10.39 | 10.46 | 10.36 | 10.42 | 237,952 | +0.04(+0.43%) |
Feb 13, 2020 | 10.36 | 10.42 | 10.31 | 10.37 | 203,476 | +0.00(+0.00%) |
Feb 12, 2020 | 10.40 | 10.42 | 10.31 | 10.37 | 216,677 | -0.01(-0.14%) |
Feb 11, 2020 | 10.30 | 10.42 | 10.30 | 10.39 | 209,439 | +0.12(+1.16%) |
Feb 10, 2020 | 10.14 | 10.30 | 10.09 | 10.27 | 294,583 | +0.11(+1.10%) |
Feb 07, 2020 | 10.29 | 10.29 | 10.16 | 10.16 | 191,411 | -0.14(-1.37%) |
Feb 06, 2020 | 10.24 | 10.33 | 10.24 | 10.30 | 303,629 | +0.10(+1.02%) |
Feb 05, 2020 | 10.13 | 10.22 | 10.08 | 10.19 | 209,424 | +0.07(+0.66%) |
Feb 04, 2020 | 10.21 | 10.25 | 10.13 | 10.13 | 358,100 | +0.00(+0.00%) |