Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.606 | 7.696 | 7.339 | 7.348 | 815,372 | -0.47(-5.96%) |
Apr 29, 2020 | 7.616 | 8.062 | 7.507 | 7.815 | 876,737 | +0.43(+5.77%) |
Apr 28, 2020 | 7.299 | 7.567 | 7.170 | 7.388 | 661,201 | +0.30(+4.20%) |
Apr 27, 2020 | 6.892 | 7.249 | 6.694 | 7.091 | 791,420 | +0.25(+3.62%) |
Apr 24, 2020 | 6.426 | 6.892 | 6.337 | 6.843 | 944,851 | +0.45(+6.98%) |
Apr 23, 2020 | 6.129 | 6.505 | 6.049 | 6.396 | 650,664 | +0.30(+4.88%) |
Apr 22, 2020 | 5.514 | 6.158 | 5.385 | 6.099 | 700,853 | +0.75(+14.10%) |
Apr 21, 2020 | 4.939 | 5.464 | 4.889 | 5.345 | 638,183 | +0.16(+3.06%) |
Apr 20, 2020 | 5.246 | 5.345 | 5.008 | 5.187 | 524,372 | -0.19(-3.51%) |
Apr 17, 2020 | 5.355 | 5.722 | 5.137 | 5.375 | 736,520 | +0.17(+3.24%) |
Apr 16, 2020 | 5.415 | 5.707 | 5.152 | 5.206 | 435,250 | -0.23(-4.20%) |
Apr 15, 2020 | 5.791 | 5.821 | 5.415 | 5.434 | 391,692 | -0.63(-10.46%) |
Apr 14, 2020 | 6.406 | 6.466 | 6.029 | 6.069 | 477,590 | -0.22(-3.47%) |
Apr 13, 2020 | 6.129 | 6.496 | 5.871 | 6.287 | 352,269 | +0.15(+2.42%) |
Apr 09, 2020 | 6.010 | 6.674 | 5.975 | 6.139 | 576,793 | +0.38(+6.54%) |
Apr 08, 2020 | 5.881 | 6.139 | 5.494 | 5.762 | 788,539 | -0.54(-8.50%) |
Apr 07, 2020 | 6.664 | 6.882 | 6.258 | 6.297 | 543,670 | -0.14(-2.16%) |
Apr 06, 2020 | 5.365 | 6.570 | 5.365 | 6.436 | 636,955 | +0.50(+8.35%) |
Apr 03, 2020 | 5.980 | 6.129 | 5.732 | 5.940 | 433,704 | -0.18(-2.92%) |
Apr 02, 2020 | 5.782 | 6.337 | 5.782 | 6.119 | 446,035 | +0.18(+3.01%) |
Apr 01, 2020 | 5.960 | 6.258 | 5.861 | 5.940 | 538,013 | -0.40(-6.26%) |
Mar 31, 2020 | 6.258 | 6.476 | 6.029 | 6.337 | 715,433 | +0.02(+0.31%) |
Mar 30, 2020 | 6.059 | 6.585 | 5.871 | 6.317 | 621,829 | +0.28(+4.60%) |
Mar 27, 2020 | 6.069 | 6.615 | 6.039 | 6.039 | 788,250 | -0.36(-5.58%) |
Mar 26, 2020 | 5.385 | 6.515 | 5.206 | 6.396 | 965,433 | +0.79(+14.16%) |
Mar 25, 2020 | 5.206 | 6.059 | 5.097 | 5.603 | 680,620 | +0.51(+9.92%) |
Mar 24, 2020 | 4.919 | 5.266 | 4.899 | 5.097 | 715,143 | +0.46(+9.83%) |
Mar 23, 2020 | 4.502 | 4.879 | 4.264 | 4.641 | 821,531 | +0.16(+3.54%) |
Mar 20, 2020 | 4.373 | 4.760 | 4.235 | 4.482 | 1,187,266 | +0.09(+2.03%) |
Mar 19, 2020 | 3.669 | 4.686 | 3.590 | 4.393 | 978,140 | +0.69(+18.77%) |
Mar 18, 2020 | 4.552 | 4.830 | 3.580 | 3.699 | 797,066 | -1.16(-23.88%) |
Mar 17, 2020 | 5.147 | 5.226 | 4.686 | 4.859 | 1,490,373 | -0.15(-2.97%) |
Mar 16, 2020 | 5.672 | 5.816 | 5.008 | 5.008 | 1,092,095 | -1.94(-27.96%) |
Mar 13, 2020 | 6.218 | 6.952 | 6.218 | 6.952 | 908,852 | +1.03(+17.42%) |
Mar 12, 2020 | 6.049 | 6.188 | 5.811 | 5.920 | 784,296 | -0.65(-9.95%) |
Mar 11, 2020 | 6.416 | 6.753 | 5.980 | 6.575 | 813,743 | -0.09(-1.34%) |
Mar 10, 2020 | 6.575 | 6.684 | 5.945 | 6.664 | 1,145,852 | +0.37(+5.83%) |
Mar 09, 2020 | 6.793 | 6.853 | 5.881 | 6.297 | 712,824 | -1.12(-15.11%) |
Mar 06, 2020 | 7.606 | 7.983 | 7.314 | 7.418 | 493,904 | -0.58(-7.20%) |
Mar 05, 2020 | 8.082 | 8.172 | 7.507 | 7.993 | 920,108 | -0.37(-4.39%) |
Mar 04, 2020 | 8.429 | 8.469 | 8.053 | 8.360 | 567,753 | +0.06(+0.72%) |
Mar 03, 2020 | 9.014 | 9.193 | 8.211 | 8.300 | 1,436,979 | -0.78(-8.62%) |
Mar 02, 2020 | 9.302 | 9.302 | 8.871 | 9.084 | 943,340 | -0.19(-2.03%) |
Feb 28, 2020 | 8.925 | 9.292 | 8.737 | 9.272 | 966,027 | +0.05(+0.54%) |
Feb 27, 2020 | 9.143 | 9.421 | 8.905 | 9.223 | 407,844 | -0.26(-2.72%) |
Feb 26, 2020 | 10.20 | 10.25 | 9.376 | 9.481 | 562,241 | -0.69(-6.82%) |
Feb 25, 2020 | 10.51 | 10.80 | 10.17 | 10.17 | 964,097 | -0.34(-3.21%) |
Feb 24, 2020 | 10.33 | 10.58 | 10.23 | 10.51 | 814,525 | -0.35(-3.20%) |
Feb 21, 2020 | 10.78 | 10.87 | 10.55 | 10.86 | 660,690 | +0.05(+0.46%) |
Feb 20, 2020 | 10.31 | 10.91 | 10.31 | 10.81 | 337,623 | +0.39(+3.71%) |
Feb 19, 2020 | 10.55 | 10.58 | 10.24 | 10.42 | 406,460 | -0.13(-1.22%) |
Feb 18, 2020 | 10.15 | 10.61 | 10.09 | 10.55 | 475,620 | +0.40(+3.91%) |
Feb 14, 2020 | 10.14 | 10.36 | 10.12 | 10.15 | 295,253 | -0.06(-0.58%) |
Feb 13, 2020 | 10.10 | 10.34 | 9.937 | 10.21 | 273,129 | +0.08(+0.78%) |
Feb 12, 2020 | 10.32 | 10.47 | 10.01 | 10.14 | 412,424 | -0.04(-0.39%) |
Feb 11, 2020 | 9.978 | 10.27 | 9.900 | 10.17 | 235,588 | +0.27(+2.78%) |
Feb 10, 2020 | 9.674 | 9.968 | 9.674 | 9.900 | 399,764 | +0.13(+1.31%) |
Feb 07, 2020 | 10.16 | 10.27 | 9.703 | 9.772 | 278,378 | -0.35(-3.49%) |
Feb 06, 2020 | 10.13 | 10.26 | 9.910 | 10.13 | 353,977 | +0.18(+1.78%) |
Feb 05, 2020 | 9.929 | 10.36 | 9.910 | 9.949 | 615,393 | +0.19(+1.91%) |
Feb 04, 2020 | 9.379 | 9.860 | 9.379 | 9.762 | 468,690 | +0.54(+5.86%) |