Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.586 | 8.846 | 8.425 | 8.470 | 415,530 | +0.10(+1.18%) |
Apr 29, 2020 | 7.656 | 8.408 | 7.656 | 8.372 | 527,075 | +0.80(+10.51%) |
Apr 28, 2020 | 7.361 | 7.594 | 7.146 | 7.576 | 205,100 | +0.29(+3.93%) |
Apr 27, 2020 | 7.164 | 7.433 | 6.833 | 7.289 | 385,725 | -0.10(-1.33%) |
Apr 24, 2020 | 7.647 | 7.692 | 7.084 | 7.388 | 158,092 | -0.14(-1.90%) |
Apr 23, 2020 | 7.450 | 8.014 | 7.406 | 7.531 | 183,604 | +0.30(+4.21%) |
Apr 22, 2020 | 7.128 | 7.433 | 7.012 | 7.227 | 275,117 | +0.08(+1.13%) |
Apr 21, 2020 | 7.620 | 7.781 | 7.093 | 7.146 | 255,242 | -0.48(-6.33%) |
Apr 20, 2020 | 7.182 | 8.068 | 7.057 | 7.629 | 372,309 | -0.35(-4.37%) |
Apr 17, 2020 | 7.826 | 8.050 | 7.629 | 7.978 | 173,969 | +0.30(+3.84%) |
Apr 16, 2020 | 8.202 | 8.202 | 7.540 | 7.683 | 187,817 | -0.53(-6.43%) |
Apr 15, 2020 | 8.077 | 8.264 | 7.942 | 8.211 | 135,466 | -0.16(-1.92%) |
Apr 14, 2020 | 8.962 | 9.096 | 8.059 | 8.372 | 240,856 | -0.38(-4.29%) |
Apr 13, 2020 | 9.338 | 9.338 | 8.202 | 8.747 | 228,765 | -0.08(-0.91%) |
Apr 09, 2020 | 8.712 | 9.150 | 8.293 | 8.828 | 652,496 | +0.38(+4.56%) |
Apr 08, 2020 | 8.157 | 8.461 | 7.656 | 8.443 | 255,480 | +0.31(+3.85%) |
Apr 07, 2020 | 7.916 | 8.381 | 7.647 | 8.130 | 601,161 | +0.20(+2.48%) |
Apr 06, 2020 | 7.513 | 7.969 | 7.272 | 7.933 | 235,613 | +0.35(+4.60%) |
Apr 03, 2020 | 7.200 | 7.763 | 6.798 | 7.585 | 371,082 | +0.57(+8.16%) |
Apr 02, 2020 | 6.261 | 7.044 | 6.162 | 7.012 | 351,369 | +0.94(+15.46%) |
Apr 01, 2020 | 6.100 | 6.189 | 5.751 | 6.073 | 297,612 | -0.25(-3.96%) |
Mar 31, 2020 | 5.903 | 6.368 | 5.751 | 6.323 | 274,709 | +0.59(+10.30%) |
Mar 30, 2020 | 5.912 | 6.109 | 5.590 | 5.733 | 290,133 | -0.30(-5.04%) |
Mar 27, 2020 | 5.858 | 6.162 | 5.465 | 6.037 | 202,256 | -0.17(-2.74%) |
Mar 26, 2020 | 5.930 | 6.404 | 5.644 | 6.207 | 264,454 | +0.27(+4.52%) |
Mar 25, 2020 | 5.617 | 6.315 | 5.563 | 5.939 | 268,532 | +0.34(+6.07%) |
Mar 24, 2020 | 5.957 | 6.136 | 5.358 | 5.599 | 504,828 | +0.15(+2.81%) |
Mar 23, 2020 | 5.259 | 5.774 | 5.259 | 5.446 | 300,374 | +0.26(+4.97%) |
Mar 20, 2020 | 5.863 | 6.308 | 4.833 | 5.188 | 466,239 | -0.27(-4.89%) |
Mar 19, 2020 | 5.757 | 6.272 | 5.357 | 5.455 | 250,419 | -0.13(-2.38%) |
Mar 18, 2020 | 6.219 | 6.414 | 5.170 | 5.588 | 590,757 | -0.60(-9.63%) |
Mar 17, 2020 | 7.498 | 7.498 | 5.526 | 6.183 | 501,185 | -1.17(-15.94%) |
Mar 16, 2020 | 7.107 | 8.502 | 7.107 | 7.356 | 481,661 | -1.47(-16.62%) |
Mar 13, 2020 | 8.431 | 9.248 | 7.987 | 8.822 | 240,773 | +0.99(+12.58%) |
Mar 12, 2020 | 8.235 | 8.964 | 7.489 | 7.836 | 371,516 | -1.12(-12.50%) |
Mar 11, 2020 | 9.541 | 9.826 | 8.706 | 8.955 | 298,808 | -0.86(-8.78%) |
Mar 10, 2020 | 9.870 | 10.20 | 9.532 | 9.817 | 492,053 | +0.64(+6.97%) |
Mar 09, 2020 | 12.11 | 12.12 | 8.591 | 9.177 | 676,605 | -4.58(-33.27%) |
Mar 06, 2020 | 14.53 | 14.84 | 13.57 | 13.75 | 339,379 | -1.37(-9.05%) |
Mar 05, 2020 | 15.08 | 15.84 | 14.72 | 15.12 | 179,291 | -0.76(-4.81%) |
Mar 04, 2020 | 15.77 | 15.96 | 15.35 | 15.88 | 112,027 | +0.22(+1.42%) |
Mar 03, 2020 | 15.04 | 16.06 | 14.64 | 15.66 | 246,501 | +0.89(+6.01%) |
Mar 02, 2020 | 14.84 | 14.98 | 14.30 | 14.77 | 171,547 | -0.03(-0.18%) |
Feb 28, 2020 | 14.09 | 14.87 | 13.57 | 14.80 | 205,766 | +0.19(+1.28%) |
Feb 27, 2020 | 14.77 | 15.03 | 14.27 | 14.61 | 562,260 | -0.55(-3.63%) |
Feb 26, 2020 | 15.74 | 15.80 | 15.07 | 15.16 | 278,909 | -0.50(-3.18%) |
Feb 25, 2020 | 16.31 | 16.33 | 15.48 | 15.66 | 257,041 | -0.69(-4.24%) |
Feb 24, 2020 | 16.56 | 16.60 | 16.08 | 16.36 | 246,271 | -0.68(-4.01%) |
Feb 21, 2020 | 17.18 | 17.18 | 16.65 | 17.04 | 105,134 | -0.28(-1.64%) |
Feb 20, 2020 | 17.55 | 17.80 | 17.21 | 17.32 | 207,261 | -0.16(-0.91%) |
Feb 19, 2020 | 17.32 | 17.58 | 17.07 | 17.48 | 108,953 | +0.20(+1.18%) |
Feb 18, 2020 | 17.16 | 17.59 | 17.00 | 17.28 | 85,771 | -0.16(-0.92%) |
Feb 14, 2020 | 17.52 | 17.57 | 17.12 | 17.44 | 122,019 | +0.00(+0.00%) |
Feb 13, 2020 | 17.68 | 17.68 | 17.09 | 17.44 | 269,867 | -0.31(-1.75%) |
Feb 12, 2020 | 17.11 | 17.83 | 16.99 | 17.75 | 179,774 | +0.70(+4.12%) |
Feb 11, 2020 | 16.83 | 17.14 | 16.36 | 17.05 | 158,579 | +0.40(+2.40%) |
Feb 10, 2020 | 16.77 | 16.95 | 16.24 | 16.65 | 65,580 | +0.01(+0.05%) |
Feb 07, 2020 | 16.75 | 16.88 | 16.36 | 16.64 | 97,255 | -0.24(-1.42%) |
Feb 06, 2020 | 16.92 | 16.92 | 16.34 | 16.88 | 355,468 | -0.01(-0.05%) |
Feb 05, 2020 | 17.07 | 17.31 | 16.56 | 16.89 | 110,076 | +0.06(+0.37%) |
Feb 04, 2020 | 16.47 | 17.28 | 16.12 | 16.83 | 250,287 | +0.57(+3.50%) |