Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.061 | 9.889 | 8.496 | 9.602 | 255,162 | +0.46(+5.00%) |
Apr 29, 2020 | 9.326 | 10.03 | 8.914 | 9.145 | 178,977 | -0.88(-8.81%) |
Apr 28, 2020 | 10.86 | 11.14 | 8.914 | 10.03 | 475,239 | +1.67(+20.00%) |
Apr 27, 2020 | 8.914 | 9.192 | 8.078 | 8.357 | 416,492 | -0.90(-9.75%) |
Apr 24, 2020 | 10.03 | 10.03 | 8.501 | 9.259 | 192,969 | -0.49(-5.03%) |
Apr 23, 2020 | 8.774 | 12.53 | 7.549 | 9.749 | 1,139,533 | +0.92(+10.41%) |
Apr 22, 2020 | 6.825 | 11.14 | 6.128 | 8.830 | 1,161,098 | +1.73(+24.31%) |
Apr 21, 2020 | 6.212 | 7.521 | 5.850 | 7.103 | 376,319 | +0.97(+15.91%) |
Apr 20, 2020 | 6.017 | 6.407 | 5.710 | 6.128 | 137,857 | -0.13(-2.14%) |
Apr 17, 2020 | 6.964 | 6.964 | 6.131 | 6.262 | 113,153 | -0.28(-4.34%) |
Apr 16, 2020 | 6.964 | 7.103 | 6.184 | 6.546 | 99,511 | +0.03(+0.38%) |
Apr 15, 2020 | 6.273 | 6.936 | 6.267 | 6.521 | 181,545 | +0.11(+1.78%) |
Apr 14, 2020 | 6.128 | 6.964 | 5.850 | 6.407 | 180,826 | +0.35(+5.84%) |
Apr 13, 2020 | 5.850 | 6.407 | 5.460 | 6.053 | 157,767 | +0.21(+3.53%) |
Apr 09, 2020 | 5.571 | 6.128 | 5.571 | 5.847 | 142,074 | -0.00(-0.05%) |
Apr 08, 2020 | 5.571 | 6.267 | 5.320 | 5.850 | 232,300 | +0.50(+9.43%) |
Apr 07, 2020 | 5.407 | 5.515 | 5.292 | 5.345 | 82,233 | -0.20(-3.66%) |
Apr 06, 2020 | 5.685 | 5.847 | 5.292 | 5.549 | 94,729 | -0.08(-1.39%) |
Apr 03, 2020 | 5.922 | 5.989 | 5.376 | 5.627 | 146,393 | -0.05(-0.93%) |
Apr 02, 2020 | 6.128 | 6.337 | 5.588 | 5.680 | 187,287 | -0.45(-7.32%) |
Apr 01, 2020 | 5.864 | 6.295 | 5.050 | 6.128 | 233,810 | +0.61(+11.05%) |
Mar 31, 2020 | 6.128 | 6.384 | 5.460 | 5.518 | 235,337 | -0.39(-6.64%) |
Mar 30, 2020 | 6.546 | 6.903 | 5.571 | 5.911 | 256,536 | -1.61(-21.41%) |
Mar 27, 2020 | 6.128 | 8.357 | 5.850 | 7.521 | 491,628 | +1.20(+18.94%) |
Mar 26, 2020 | 6.393 | 6.825 | 5.900 | 6.323 | 102,318 | -0.11(-1.73%) |
Mar 25, 2020 | 5.627 | 6.685 | 5.432 | 6.435 | 194,552 | +0.53(+8.91%) |
Mar 24, 2020 | 5.850 | 6.407 | 5.501 | 5.908 | 147,236 | +0.18(+3.21%) |
Mar 23, 2020 | 5.571 | 6.825 | 5.070 | 5.724 | 436,684 | +0.08(+1.33%) |
Mar 20, 2020 | 5.292 | 5.850 | 4.889 | 5.649 | 228,298 | +0.68(+13.61%) |
Mar 19, 2020 | 4.777 | 5.487 | 4.515 | 4.972 | 267,478 | +0.21(+4.39%) |
Mar 18, 2020 | 5.072 | 5.290 | 4.540 | 4.763 | 172,096 | -0.25(-5.00%) |
Mar 17, 2020 | 5.292 | 5.850 | 4.944 | 5.014 | 158,678 | -0.06(-1.21%) |
Mar 16, 2020 | 5.014 | 5.571 | 4.457 | 5.075 | 306,292 | +0.00(+0.00%) |
Mar 13, 2020 | 7.786 | 7.788 | 4.875 | 5.075 | 461,042 | -2.72(-34.93%) |
Mar 12, 2020 | 7.242 | 14.48 | 6.407 | 7.799 | 3,352,852 | +3.48(+80.65%) |
Mar 11, 2020 | 4.652 | 4.735 | 4.212 | 4.318 | 65,753 | -0.28(-6.06%) |
Mar 10, 2020 | 5.487 | 5.487 | 4.462 | 4.596 | 75,430 | -0.14(-2.94%) |
Mar 09, 2020 | 5.292 | 5.292 | 3.343 | 4.735 | 104,352 | -0.56(-10.53%) |
Mar 06, 2020 | 5.710 | 5.724 | 5.292 | 5.292 | 113,662 | -0.10(-1.86%) |
Mar 05, 2020 | 5.696 | 5.780 | 5.153 | 5.393 | 213,384 | -0.46(-7.81%) |
Mar 04, 2020 | 5.850 | 6.407 | 5.655 | 5.850 | 162,922 | +0.24(+4.27%) |
Mar 03, 2020 | 5.822 | 6.114 | 5.571 | 5.610 | 131,665 | -0.40(-6.63%) |
Mar 02, 2020 | 6.376 | 6.476 | 5.646 | 6.008 | 105,098 | -0.68(-10.12%) |
Feb 28, 2020 | 5.209 | 7.103 | 5.014 | 6.685 | 642,136 | +1.63(+32.23%) |
Feb 27, 2020 | 5.983 | 6.084 | 4.799 | 5.056 | 393,876 | -0.52(-9.25%) |
Feb 26, 2020 | 5.571 | 6.128 | 5.292 | 5.571 | 336,846 | -0.67(-10.71%) |
Feb 25, 2020 | 6.543 | 7.153 | 5.627 | 6.240 | 615,367 | -0.03(-0.44%) |
Feb 24, 2020 | 5.292 | 6.540 | 5.042 | 6.267 | 858,421 | +1.31(+26.33%) |
Feb 21, 2020 | 4.652 | 5.019 | 4.652 | 4.961 | 507,083 | -1.84(-27.01%) |
Feb 20, 2020 | 6.128 | 6.822 | 6.128 | 6.797 | 4,680 | +0.39(+6.09%) |
Feb 19, 2020 | 6.128 | 6.685 | 6.128 | 6.407 | 5,798 | -0.02(-0.35%) |
Feb 18, 2020 | 6.825 | 6.827 | 5.989 | 6.429 | 7,283 | -0.12(-1.79%) |
Feb 14, 2020 | 6.128 | 6.657 | 5.928 | 6.546 | 12,945 | +0.90(+15.93%) |
Feb 13, 2020 | 6.953 | 6.961 | 5.643 | 5.646 | 22,876 | -0.98(-14.76%) |
Feb 12, 2020 | 7.025 | 7.234 | 6.407 | 6.624 | 8,656 | -0.34(-4.88%) |
Feb 11, 2020 | 7.242 | 7.242 | 6.964 | 6.964 | 7,192 | -0.14(-1.96%) |
Feb 10, 2020 | 7.521 | 7.521 | 7.103 | 7.103 | 2,488 | -0.17(-2.37%) |
Feb 07, 2020 | 7.604 | 7.604 | 7.103 | 7.276 | 4,239 | -0.25(-3.26%) |
Feb 06, 2020 | 7.521 | 7.521 | 6.964 | 7.521 | 5,628 | +0.28(+3.85%) |
Feb 05, 2020 | 7.685 | 7.685 | 7.242 | 7.242 | 3,436 | +0.13(+1.88%) |
Feb 04, 2020 | 7.382 | 7.507 | 7.103 | 7.109 | 5,180 | +0.08(+1.11%) |