Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.773 | 9.773 | 8.261 | 8.261 | 44,944 | -1.45(-14.96%) |
Apr 29, 2020 | 8.856 | 10.22 | 8.356 | 9.714 | 47,911 | +1.36(+16.28%) |
Apr 28, 2020 | 8.652 | 8.890 | 8.205 | 8.354 | 33,506 | +0.10(+1.24%) |
Apr 27, 2020 | 7.615 | 8.414 | 7.436 | 8.252 | 46,928 | +0.81(+10.84%) |
Apr 24, 2020 | 6.952 | 7.589 | 6.926 | 7.445 | 25,651 | +0.47(+6.70%) |
Apr 23, 2020 | 6.986 | 7.249 | 6.892 | 6.977 | 32,365 | +0.09(+1.36%) |
Apr 22, 2020 | 7.173 | 7.173 | 6.807 | 6.884 | 22,916 | +0.02(+0.25%) |
Apr 21, 2020 | 6.680 | 6.935 | 6.612 | 6.867 | 25,671 | +0.00(+0.00%) |
Apr 20, 2020 | 6.850 | 7.067 | 6.824 | 6.867 | 15,228 | -0.13(-1.82%) |
Apr 17, 2020 | 6.790 | 7.317 | 6.790 | 6.994 | 36,711 | +0.09(+1.35%) |
Apr 16, 2020 | 6.646 | 6.909 | 6.450 | 6.901 | 50,457 | +0.38(+5.87%) |
Apr 15, 2020 | 7.122 | 7.122 | 6.476 | 6.518 | 42,380 | -0.65(-9.12%) |
Apr 14, 2020 | 7.054 | 7.564 | 7.011 | 7.173 | 31,187 | +0.26(+3.81%) |
Apr 13, 2020 | 7.589 | 7.589 | 6.850 | 6.909 | 15,606 | -0.73(-9.57%) |
Apr 09, 2020 | 7.360 | 7.768 | 7.232 | 7.640 | 29,063 | +0.19(+2.51%) |
Apr 08, 2020 | 6.969 | 7.615 | 6.943 | 7.453 | 36,488 | +0.54(+7.87%) |
Apr 07, 2020 | 7.258 | 7.419 | 6.688 | 6.909 | 46,432 | +0.01(+0.12%) |
Apr 06, 2020 | 6.952 | 7.181 | 6.654 | 6.901 | 32,732 | +0.24(+3.57%) |
Apr 03, 2020 | 6.799 | 7.028 | 6.382 | 6.663 | 58,244 | -0.06(-0.88%) |
Apr 02, 2020 | 6.450 | 7.062 | 6.425 | 6.722 | 46,782 | +0.14(+2.20%) |
Apr 01, 2020 | 6.612 | 6.875 | 6.408 | 6.578 | 57,009 | -0.29(-4.21%) |
Mar 31, 2020 | 7.717 | 7.848 | 6.765 | 6.867 | 38,963 | -0.80(-10.42%) |
Mar 30, 2020 | 7.317 | 7.725 | 7.309 | 7.666 | 19,537 | +0.39(+5.37%) |
Mar 27, 2020 | 7.742 | 7.810 | 7.266 | 7.275 | 27,416 | -0.81(-9.99%) |
Mar 26, 2020 | 7.496 | 8.150 | 7.470 | 8.082 | 41,173 | +0.87(+12.01%) |
Mar 25, 2020 | 7.428 | 7.725 | 6.833 | 7.215 | 43,643 | -0.05(-0.70%) |
Mar 24, 2020 | 6.663 | 7.672 | 6.629 | 7.266 | 41,883 | +1.03(+16.48%) |
Mar 23, 2020 | 6.544 | 6.926 | 6.162 | 6.238 | 53,186 | -0.49(-7.32%) |
Mar 20, 2020 | 7.122 | 7.453 | 6.561 | 6.731 | 57,774 | -0.50(-6.93%) |
Mar 19, 2020 | 6.612 | 7.708 | 6.612 | 7.232 | 33,707 | +0.54(+7.99%) |
Mar 18, 2020 | 7.547 | 8.159 | 6.391 | 6.697 | 38,556 | -1.05(-13.60%) |
Mar 17, 2020 | 6.085 | 8.108 | 5.898 | 7.751 | 96,709 | +1.93(+33.14%) |
Mar 16, 2020 | 7.224 | 7.224 | 5.754 | 5.822 | 52,568 | -1.83(-23.89%) |
Mar 13, 2020 | 7.674 | 7.700 | 7.190 | 7.649 | 38,712 | +0.35(+4.77%) |
Mar 12, 2020 | 8.159 | 8.456 | 7.198 | 7.300 | 64,448 | -1.27(-14.87%) |
Mar 11, 2020 | 9.816 | 10.10 | 8.533 | 8.575 | 26,557 | -1.53(-15.14%) |
Mar 10, 2020 | 10.22 | 10.22 | 9.637 | 10.10 | 38,101 | +0.14(+1.36%) |
Mar 09, 2020 | 10.03 | 10.58 | 9.563 | 9.969 | 32,224 | -0.48(-4.56%) |
Mar 06, 2020 | 10.73 | 10.83 | 10.15 | 10.44 | 43,418 | -0.59(-5.39%) |
Mar 05, 2020 | 11.22 | 11.39 | 10.84 | 11.04 | 15,375 | -0.20(-1.81%) |
Mar 04, 2020 | 10.77 | 11.33 | 10.61 | 11.24 | 23,160 | +0.57(+5.33%) |
Mar 03, 2020 | 11.01 | 11.34 | 10.29 | 10.67 | 32,577 | -0.31(-2.86%) |
Mar 02, 2020 | 10.73 | 11.08 | 10.66 | 10.99 | 19,452 | +0.30(+2.78%) |
Feb 28, 2020 | 10.62 | 10.96 | 10.62 | 10.69 | 41,300 | -0.24(-2.18%) |
Feb 27, 2020 | 10.92 | 11.14 | 10.59 | 10.93 | 35,483 | -0.17(-1.53%) |
Feb 26, 2020 | 11.69 | 11.69 | 11.10 | 11.10 | 14,476 | -0.43(-3.76%) |
Feb 25, 2020 | 12.12 | 12.15 | 11.48 | 11.53 | 25,500 | -0.57(-4.71%) |
Feb 24, 2020 | 12.09 | 12.42 | 12.09 | 12.10 | 9,714 | -0.41(-3.26%) |
Feb 21, 2020 | 12.54 | 12.60 | 12.34 | 12.51 | 12,943 | +0.02(+0.14%) |
Feb 20, 2020 | 12.51 | 12.65 | 12.34 | 12.49 | 20,704 | -0.05(-0.41%) |
Feb 19, 2020 | 12.48 | 12.71 | 12.48 | 12.54 | 11,747 | +0.15(+1.23%) |
Feb 18, 2020 | 12.31 | 12.51 | 12.31 | 12.39 | 11,098 | +0.05(+0.41%) |
Feb 14, 2020 | 12.35 | 12.52 | 12.12 | 12.34 | 9,883 | +0.02(+0.14%) |
Feb 13, 2020 | 12.26 | 12.43 | 12.09 | 12.32 | 11,950 | -0.08(-0.62%) |
Feb 12, 2020 | 12.32 | 12.44 | 12.25 | 12.40 | 10,438 | +0.08(+0.62%) |
Feb 11, 2020 | 12.33 | 12.38 | 12.17 | 12.32 | 8,070 | +0.13(+1.05%) |
Feb 10, 2020 | 12.06 | 12.37 | 12.06 | 12.20 | 6,798 | +0.08(+0.70%) |
Feb 07, 2020 | 12.41 | 12.41 | 12.05 | 12.11 | 10,119 | -0.37(-2.93%) |
Feb 06, 2020 | 12.40 | 12.54 | 12.36 | 12.48 | 15,352 | +0.25(+2.07%) |
Feb 05, 2020 | 12.12 | 12.44 | 12.11 | 12.22 | 25,015 | +0.13(+1.05%) |
Feb 04, 2020 | 12.14 | 12.29 | 11.92 | 12.10 | 33,310 | -0.04(-0.35%) |