Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.343 | 7.372 | 7.252 | 7.252 | 1,146 | +0.25(+3.54%) |
Apr 29, 2020 | 7.116 | 7.116 | 7.004 | 7.004 | 14,501 | +0.59(+9.18%) |
Apr 28, 2020 | 6.600 | 6.600 | 6.415 | 6.415 | 1,159 | -0.09(-1.46%) |
Apr 27, 2020 | 6.404 | 6.518 | 6.243 | 6.510 | 1,926 | +0.02(+0.30%) |
Apr 24, 2020 | 6.611 | 6.615 | 6.490 | 6.490 | 2,800 | -0.24(-3.52%) |
Apr 23, 2020 | 6.855 | 6.855 | 6.716 | 6.727 | 2,042 | +0.38(+5.93%) |
Apr 22, 2020 | 6.219 | 6.351 | 6.178 | 6.351 | 19,096 | +0.44(+7.48%) |
Apr 21, 2020 | 5.904 | 5.923 | 5.904 | 5.909 | 28,579 | +0.17(+2.92%) |
Apr 20, 2020 | 6.020 | 6.034 | 5.741 | 5.741 | 9,085 | +0.05(+0.94%) |
Apr 17, 2020 | 5.560 | 5.794 | 5.560 | 5.687 | 5,400 | +0.23(+4.23%) |
Apr 16, 2020 | 5.689 | 5.689 | 5.456 | 5.456 | 8,627 | -0.39(-6.73%) |
Apr 15, 2020 | 5.772 | 5.850 | 5.772 | 5.850 | 73,872 | -0.40(-6.40%) |
Apr 14, 2020 | 6.374 | 6.374 | 6.250 | 6.250 | 1,018 | -0.23(-3.62%) |
Apr 13, 2020 | 6.380 | 6.484 | 6.358 | 6.484 | 4,169 | +0.31(+4.99%) |
Apr 09, 2020 | 6.574 | 6.703 | 6.176 | 6.176 | 58,600 | -0.14(-2.25%) |
Apr 08, 2020 | 6.009 | 6.318 | 6.009 | 6.318 | 84,867 | +0.32(+5.30%) |
Apr 07, 2020 | 6.220 | 6.220 | 6.000 | 6.000 | 1,557 | +0.36(+6.30%) |
Apr 06, 2020 | 5.680 | 5.680 | 5.644 | 5.644 | 614 | +0.08(+1.39%) |
Apr 03, 2020 | 5.228 | 5.228 | 5.567 | 7,167 | +0.34(+6.49%) | |
Apr 02, 2020 | 5.228 | 5.228 | 5.228 | 184 | +0.00(+0.00%) | |
Apr 01, 2020 | 5.230 | 5.230 | 5.228 | 5.228 | 3,009 | -0.12(-2.32%) |
Mar 31, 2020 | 5.352 | 5.352 | 5.352 | 5.352 | 258 | +0.54(+11.28%) |
Mar 30, 2020 | 4.728 | 4.950 | 4.728 | 4.809 | 735 | -0.09(-1.85%) |
Mar 27, 2020 | 5.020 | 5.020 | 4.899 | 4.900 | 6,300 | -0.59(-10.73%) |
Mar 26, 2020 | 5.514 | 5.681 | 5.489 | 5.489 | 7,490 | -0.01(-0.19%) |
Mar 25, 2020 | 5.051 | 5.516 | 4.929 | 5.500 | 16,908 | +0.66(+13.63%) |
Mar 24, 2020 | 4.840 | 4.840 | 4.750 | 4.840 | 1,763 | +0.14(+2.87%) |
Mar 23, 2020 | 4.970 | 4.970 | 4.638 | 4.705 | 3,194 | -0.53(-10.07%) |
Mar 20, 2020 | 5.616 | 5.616 | 5.232 | 5.232 | 1,100 | +0.15(+2.94%) |
Mar 19, 2020 | 5.417 | 5.417 | 4.925 | 5.082 | 4,337 | +0.26(+5.41%) |
Mar 18, 2020 | 4.750 | 5.209 | 4.750 | 4.821 | 1,325 | -0.32(-6.20%) |
Mar 17, 2020 | 5.112 | 5.182 | 5.006 | 5.140 | 6,087 | -0.50(-8.83%) |
Mar 16, 2020 | 5.420 | 5.641 | 5.358 | 5.638 | 10,679 | +0.06(+1.15%) |
Mar 13, 2020 | 5.558 | 5.574 | 5.367 | 5.574 | 6,300 | -0.27(-4.56%) |
Mar 12, 2020 | 5.075 | 6.011 | 5.075 | 5.840 | 7,795 | -0.40(-6.41%) |
Mar 11, 2020 | 6.560 | 6.560 | 6.198 | 6.240 | 1,962 | -0.55(-8.09%) |
Mar 10, 2020 | 7.115 | 7.115 | 6.607 | 6.790 | 7,699 | -0.27(-3.85%) |
Mar 09, 2020 | 7.739 | 7.809 | 7.061 | 7.061 | 55,078 | -1.84(-20.66%) |
Mar 06, 2020 | 9.058 | 9.058 | 8.900 | 8.900 | 1,500 | -0.31(-3.36%) |
Mar 05, 2020 | 9.300 | 9.300 | 9.209 | 9.209 | 288 | -0.13(-1.38%) |
Mar 04, 2020 | 9.286 | 9.359 | 9.286 | 9.338 | 4,046 | +0.02(+0.19%) |
Mar 03, 2020 | 9.438 | 9.550 | 9.320 | 9.320 | 6,821 | -0.02(-0.26%) |
Mar 02, 2020 | 9.191 | 9.345 | 9.183 | 9.345 | 1,338 | +0.30(+3.36%) |
Feb 28, 2020 | 8.974 | 9.041 | 8.974 | 9.041 | 700 | -0.25(-2.68%) |
Feb 27, 2020 | 9.191 | 9.290 | 9.000 | 9.290 | 6,818 | -0.20(-2.11%) |
Feb 26, 2020 | 9.840 | 9.840 | 9.490 | 9.490 | 58,924 | -0.38(-3.89%) |
Feb 25, 2020 | 10.25 | 10.27 | 9.874 | 9.874 | 87,945 | -0.49(-4.72%) |
Feb 24, 2020 | 10.47 | 10.56 | 10.32 | 10.36 | 41,165 | -0.59(-5.43%) |
Feb 21, 2020 | 10.90 | 10.96 | 10.90 | 10.96 | 2,300 | -0.16(-1.41%) |
Feb 20, 2020 | 11.14 | 11.14 | 11.11 | 11.11 | 1,377 | -0.02(-0.18%) |
Feb 19, 2020 | 10.91 | 11.13 | 10.90 | 11.13 | 1,475 | +0.23(+2.09%) |
Feb 18, 2020 | 10.91 | 10.91 | 10.91 | 10.91 | 645 | +0.01(+0.08%) |
Feb 14, 2020 | 10.97 | 10.97 | 10.84 | 10.90 | 1,600 | +0.11(+0.98%) |
Feb 13, 2020 | 10.71 | 10.79 | 10.68 | 10.79 | 7,217 | -0.32(-2.84%) |
Feb 12, 2020 | 11.32 | 11.33 | 11.11 | 11.11 | 8,530 | -0.16(-1.44%) |
Feb 11, 2020 | 11.35 | 11.37 | 11.27 | 11.27 | 28,451 | +0.08(+0.72%) |
Feb 10, 2020 | 11.22 | 11.22 | 11.19 | 11.19 | 5,928 | -0.06(-0.53%) |
Feb 07, 2020 | 11.30 | 11.31 | 11.19 | 11.25 | 44,100 | -0.32(-2.74%) |
Feb 06, 2020 | 11.57 | 11.57 | 11.57 | 11.57 | 278 | +0.10(+0.89%) |
Feb 05, 2020 | 11.46 | 11.46 | 11.46 | 11.46 | 206 | +0.33(+2.92%) |
Feb 04, 2020 | 11.14 | 11.14 | 11.14 | 11.14 | 159 | +0.21(+1.91%) |