Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.716 | 6.716 | 6.483 | 6.502 | 145,816 | -0.11(-1.69%) |
Apr 29, 2020 | 6.531 | 6.707 | 6.327 | 6.614 | 59,450 | +0.30(+4.71%) |
Apr 28, 2020 | 6.463 | 6.483 | 6.317 | 6.317 | 44,084 | +0.02(+0.31%) |
Apr 27, 2020 | 6.239 | 6.378 | 6.239 | 6.297 | 29,319 | +0.19(+3.19%) |
Apr 24, 2020 | 6.307 | 6.424 | 6.093 | 6.102 | 71,295 | -0.33(-5.15%) |
Apr 23, 2020 | 6.590 | 6.726 | 6.385 | 6.434 | 75,731 | +0.01(+0.15%) |
Apr 22, 2020 | 6.329 | 6.776 | 6.329 | 6.424 | 107,252 | +0.10(+1.50%) |
Apr 21, 2020 | 6.167 | 6.405 | 5.940 | 6.329 | 123,828 | +0.15(+2.46%) |
Apr 20, 2020 | 6.044 | 6.243 | 5.930 | 6.177 | 92,342 | +0.18(+3.01%) |
Apr 17, 2020 | 5.863 | 6.063 | 5.806 | 5.996 | 25,886 | +0.20(+3.44%) |
Apr 16, 2020 | 5.578 | 5.816 | 5.521 | 5.797 | 47,134 | +0.22(+3.92%) |
Apr 15, 2020 | 5.464 | 5.578 | 5.379 | 5.578 | 64,312 | -0.15(-2.65%) |
Apr 14, 2020 | 5.198 | 5.825 | 5.198 | 5.730 | 71,420 | +0.59(+11.46%) |
Apr 13, 2020 | 5.179 | 5.255 | 4.938 | 5.141 | 60,345 | -0.03(-0.51%) |
Apr 09, 2020 | 4.723 | 5.227 | 4.633 | 5.168 | 81,763 | +0.67(+14.96%) |
Apr 08, 2020 | 4.267 | 4.542 | 4.267 | 4.495 | 32,860 | +0.27(+6.29%) |
Apr 07, 2020 | 4.191 | 4.390 | 4.181 | 4.229 | 54,315 | +0.20(+4.95%) |
Apr 06, 2020 | 3.896 | 4.124 | 3.895 | 4.029 | 29,575 | +0.26(+6.80%) |
Apr 03, 2020 | 3.659 | 3.839 | 3.569 | 3.773 | 31,989 | +0.13(+3.66%) |
Apr 02, 2020 | 3.849 | 3.849 | 3.421 | 3.640 | 38,309 | -0.19(-4.96%) |
Apr 01, 2020 | 4.096 | 4.096 | 3.697 | 3.830 | 54,922 | -0.32(-7.78%) |
Mar 31, 2020 | 3.991 | 4.272 | 3.763 | 4.153 | 123,388 | +0.17(+4.30%) |
Mar 30, 2020 | 4.181 | 4.181 | 3.849 | 3.982 | 127,135 | -0.13(-3.23%) |
Mar 27, 2020 | 4.086 | 4.324 | 3.915 | 4.115 | 170,367 | -0.03(-0.69%) |
Mar 26, 2020 | 3.450 | 4.172 | 3.369 | 4.143 | 217,933 | +0.79(+23.51%) |
Mar 25, 2020 | 3.184 | 3.830 | 3.184 | 3.355 | 294,961 | +0.12(+3.82%) |
Mar 24, 2020 | 3.022 | 3.374 | 2.946 | 3.231 | 158,520 | +0.35(+12.21%) |
Mar 23, 2020 | 3.611 | 3.953 | 2.851 | 2.879 | 128,365 | -1.04(-26.46%) |
Mar 20, 2020 | 4.704 | 4.704 | 3.896 | 3.915 | 170,472 | -0.84(-17.60%) |
Mar 19, 2020 | 4.647 | 5.094 | 4.599 | 4.752 | 49,646 | +0.29(+6.38%) |
Mar 18, 2020 | 5.854 | 5.977 | 4.466 | 4.466 | 72,019 | -1.66(-27.13%) |
Mar 17, 2020 | 6.538 | 6.690 | 6.082 | 6.129 | 76,332 | -0.43(-6.52%) |
Mar 16, 2020 | 7.080 | 7.555 | 6.557 | 6.557 | 56,066 | -1.00(-13.21%) |
Mar 13, 2020 | 7.830 | 7.830 | 7.536 | 7.555 | 326,949 | +0.06(+0.76%) |
Mar 12, 2020 | 7.897 | 8.021 | 7.498 | 7.498 | 97,418 | -0.63(-7.72%) |
Mar 11, 2020 | 8.182 | 8.244 | 8.116 | 8.125 | 18,546 | -0.21(-2.51%) |
Mar 10, 2020 | 8.315 | 8.400 | 8.268 | 8.334 | 43,345 | +0.34(+4.28%) |
Mar 09, 2020 | 8.344 | 8.344 | 7.878 | 7.992 | 29,496 | -0.69(-7.99%) |
Mar 06, 2020 | 8.572 | 8.695 | 8.572 | 8.686 | 23,887 | +0.01(+0.11%) |
Mar 05, 2020 | 8.724 | 8.771 | 8.581 | 8.676 | 22,537 | -0.21(-2.35%) |
Mar 04, 2020 | 8.866 | 8.933 | 8.771 | 8.885 | 23,427 | +0.10(+1.19%) |
Mar 03, 2020 | 8.600 | 8.795 | 8.486 | 8.781 | 49,308 | +0.10(+1.20%) |
Mar 02, 2020 | 8.382 | 8.757 | 8.382 | 8.676 | 51,738 | +0.20(+2.35%) |
Feb 28, 2020 | 8.809 | 8.933 | 8.477 | 8.477 | 82,710 | -0.46(-5.11%) |
Feb 27, 2020 | 9.227 | 9.246 | 8.933 | 8.933 | 51,732 | -0.41(-4.37%) |
Feb 26, 2020 | 9.218 | 9.408 | 9.180 | 9.341 | 26,865 | +0.12(+1.34%) |
Feb 25, 2020 | 9.474 | 9.497 | 9.218 | 9.218 | 35,146 | -0.24(-2.51%) |
Feb 24, 2020 | 9.503 | 9.564 | 9.445 | 9.455 | 39,378 | -0.14(-1.49%) |
Feb 21, 2020 | 9.665 | 9.679 | 9.598 | 9.598 | 26,202 | -0.07(-0.69%) |
Feb 20, 2020 | 9.684 | 9.693 | 9.627 | 9.665 | 16,326 | -0.02(-0.20%) |
Feb 19, 2020 | 9.779 | 9.779 | 9.671 | 9.684 | 16,893 | -0.04(-0.39%) |
Feb 18, 2020 | 9.617 | 9.722 | 9.617 | 9.722 | 20,110 | +0.04(+0.39%) |
Feb 14, 2020 | 9.741 | 9.806 | 9.684 | 9.684 | 29,885 | -0.01(-0.10%) |
Feb 13, 2020 | 9.769 | 9.780 | 9.646 | 9.693 | 43,322 | +0.00(+0.00%) |
Feb 12, 2020 | 9.769 | 9.931 | 9.627 | 9.693 | 142,758 | +0.19(+2.00%) |
Feb 11, 2020 | 9.170 | 9.503 | 9.147 | 9.503 | 175,487 | +0.43(+4.71%) |
Feb 10, 2020 | 9.161 | 9.199 | 9.075 | 9.075 | 7,557 | -0.08(-0.83%) |
Feb 07, 2020 | 9.123 | 9.151 | 9.080 | 9.151 | 6,839 | +0.06(+0.63%) |
Feb 06, 2020 | 9.066 | 9.118 | 9.066 | 9.094 | 1,639 | +0.02(+0.21%) |
Feb 05, 2020 | 9.094 | 9.094 | 9.009 | 9.075 | 10,930 | +0.02(+0.21%) |
Feb 04, 2020 | 9.104 | 9.104 | 8.990 | 9.056 | 16,503 | -0.06(-0.63%) |