Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.199 | 8.249 | 7.792 | 7.892 | 222,430 | -0.16(-2.04%) |
Apr 29, 2020 | 7.728 | 8.056 | 7.728 | 8.056 | 70,568 | +0.41(+5.34%) |
Apr 28, 2020 | 7.857 | 7.857 | 7.593 | 7.648 | 67,168 | +0.06(+0.82%) |
Apr 27, 2020 | 7.350 | 7.600 | 7.354 | 7.586 | 82,213 | +0.07(+0.87%) |
Apr 24, 2020 | 7.543 | 7.714 | 7.350 | 7.520 | 74,480 | -0.01(-0.11%) |
Apr 23, 2020 | 7.436 | 7.778 | 7.422 | 7.529 | 107,956 | +0.08(+1.05%) |
Apr 22, 2020 | 7.343 | 7.833 | 7.222 | 7.450 | 105,475 | +0.22(+3.04%) |
Apr 21, 2020 | 7.124 | 7.364 | 7.124 | 7.230 | 90,819 | -0.12(-1.63%) |
Apr 20, 2020 | 7.548 | 7.561 | 7.230 | 7.350 | 126,079 | -0.17(-2.21%) |
Apr 17, 2020 | 7.618 | 7.618 | 7.350 | 7.516 | 61,526 | +0.18(+2.45%) |
Apr 16, 2020 | 7.407 | 7.583 | 7.244 | 7.336 | 115,349 | -0.04(-0.57%) |
Apr 15, 2020 | 7.463 | 7.761 | 7.287 | 7.378 | 67,888 | -0.34(-4.39%) |
Apr 14, 2020 | 7.435 | 8.048 | 7.273 | 7.717 | 150,480 | +0.28(+3.80%) |
Apr 13, 2020 | 7.555 | 7.555 | 7.167 | 7.435 | 55,714 | +0.01(+0.19%) |
Apr 09, 2020 | 7.237 | 8.246 | 7.174 | 7.421 | 112,562 | +0.23(+3.24%) |
Apr 08, 2020 | 7.153 | 7.414 | 7.071 | 7.188 | 111,562 | +0.12(+1.70%) |
Apr 07, 2020 | 7.195 | 7.294 | 6.969 | 7.068 | 89,325 | -0.03(-0.40%) |
Apr 06, 2020 | 7.089 | 7.435 | 6.983 | 7.096 | 46,770 | +0.10(+1.41%) |
Apr 03, 2020 | 6.990 | 7.198 | 6.763 | 6.997 | 86,760 | -0.13(-1.78%) |
Apr 02, 2020 | 6.807 | 7.265 | 6.807 | 7.124 | 57,544 | +0.33(+4.88%) |
Apr 01, 2020 | 6.814 | 7.153 | 6.708 | 6.793 | 73,521 | -0.33(-4.65%) |
Mar 31, 2020 | 7.054 | 7.417 | 6.916 | 7.124 | 67,239 | +0.18(+2.64%) |
Mar 30, 2020 | 6.913 | 7.217 | 6.701 | 6.941 | 48,977 | -0.01(-0.10%) |
Mar 27, 2020 | 7.188 | 7.188 | 6.927 | 6.948 | 164,023 | -0.49(-6.55%) |
Mar 26, 2020 | 7.174 | 7.773 | 7.026 | 7.435 | 79,523 | +0.24(+3.33%) |
Mar 25, 2020 | 6.440 | 7.378 | 6.348 | 7.195 | 184,712 | +0.73(+11.23%) |
Mar 24, 2020 | 6.398 | 6.516 | 6.236 | 6.468 | 362,259 | +0.30(+4.92%) |
Mar 23, 2020 | 6.123 | 6.165 | 5.396 | 6.165 | 167,207 | -0.20(-3.12%) |
Mar 20, 2020 | 5.820 | 6.608 | 5.806 | 6.364 | 247,344 | +0.54(+9.34%) |
Mar 19, 2020 | 5.241 | 6.134 | 5.193 | 5.820 | 140,878 | +0.80(+15.97%) |
Mar 18, 2020 | 5.938 | 6.322 | 4.252 | 5.018 | 247,065 | -1.52(-23.24%) |
Mar 17, 2020 | 6.475 | 6.630 | 6.280 | 6.538 | 424,734 | -0.03(-0.42%) |
Mar 16, 2020 | 6.461 | 6.963 | 5.864 | 6.566 | 278,352 | -1.19(-15.36%) |
Mar 13, 2020 | 7.688 | 8.110 | 7.214 | 7.758 | 335,291 | +0.17(+2.20%) |
Mar 12, 2020 | 7.500 | 7.954 | 7.500 | 7.590 | 360,630 | -1.12(-12.81%) |
Mar 11, 2020 | 9.047 | 9.047 | 7.891 | 8.706 | 375,505 | -0.50(-5.45%) |
Mar 10, 2020 | 9.521 | 10.06 | 8.796 | 9.207 | 373,188 | -0.23(-2.44%) |
Mar 09, 2020 | 9.772 | 10.02 | 9.207 | 9.437 | 270,929 | -1.28(-11.96%) |
Mar 06, 2020 | 10.80 | 10.83 | 10.60 | 10.72 | 93,399 | -0.27(-2.47%) |
Mar 05, 2020 | 11.10 | 11.11 | 10.94 | 10.99 | 42,448 | -0.23(-2.08%) |
Mar 04, 2020 | 11.06 | 11.24 | 11.03 | 11.23 | 69,533 | +0.32(+2.91%) |
Mar 03, 2020 | 10.96 | 11.12 | 10.87 | 10.91 | 63,617 | -0.10(-0.89%) |
Mar 02, 2020 | 10.66 | 11.08 | 10.66 | 11.01 | 52,642 | +0.33(+3.07%) |
Feb 28, 2020 | 10.55 | 10.73 | 10.31 | 10.68 | 149,496 | -0.20(-1.80%) |
Feb 27, 2020 | 11.00 | 11.09 | 10.69 | 10.87 | 177,073 | -0.32(-2.89%) |
Feb 26, 2020 | 11.19 | 11.35 | 11.12 | 11.20 | 255,242 | +0.01(+0.09%) |
Feb 25, 2020 | 11.68 | 11.68 | 11.10 | 11.19 | 358,143 | -0.52(-4.41%) |
Feb 24, 2020 | 11.83 | 11.83 | 11.63 | 11.70 | 84,769 | -0.22(-1.81%) |
Feb 21, 2020 | 12.01 | 12.01 | 11.89 | 11.92 | 57,101 | -0.08(-0.64%) |
Feb 20, 2020 | 11.88 | 12.03 | 11.88 | 12.00 | 74,853 | +0.05(+0.40%) |
Feb 19, 2020 | 11.82 | 11.97 | 11.81 | 11.95 | 159,941 | +0.13(+1.11%) |
Feb 18, 2020 | 11.80 | 11.84 | 11.74 | 11.82 | 45,581 | +0.08(+0.65%) |
Feb 14, 2020 | 11.69 | 11.75 | 11.56 | 11.74 | 81,429 | -0.01(-0.06%) |
Feb 13, 2020 | 11.75 | 11.81 | 11.73 | 11.75 | 53,543 | +0.00(+0.00%) |
Feb 12, 2020 | 11.71 | 11.80 | 11.64 | 11.75 | 145,034 | +0.06(+0.47%) |
Feb 11, 2020 | 11.69 | 11.75 | 11.68 | 11.69 | 57,409 | +0.04(+0.36%) |
Feb 10, 2020 | 11.62 | 11.70 | 11.62 | 11.65 | 43,339 | -0.04(-0.35%) |
Feb 07, 2020 | 11.75 | 11.77 | 11.66 | 11.69 | 61,361 | -0.03(-0.24%) |
Feb 06, 2020 | 11.68 | 11.79 | 11.68 | 11.72 | 78,598 | -0.05(-0.41%) |
Feb 05, 2020 | 11.77 | 11.81 | 11.76 | 11.77 | 47,811 | +0.08(+0.71%) |
Feb 04, 2020 | 11.46 | 11.72 | 11.46 | 11.68 | 127,813 | +0.22(+1.93%) |