Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.956 | 10.16 | 6.956 | 8.953 | 85,166 | +1.65(+22.55%) |
Apr 29, 2020 | 7.476 | 7.583 | 6.904 | 7.306 | 28,958 | +0.14(+2.00%) |
Apr 28, 2020 | 7.297 | 7.297 | 6.938 | 7.162 | 9,159 | +0.29(+4.17%) |
Apr 27, 2020 | 6.482 | 7.236 | 6.482 | 6.876 | 17,544 | +0.58(+9.25%) |
Apr 24, 2020 | 6.088 | 6.383 | 6.070 | 6.294 | 10,946 | -0.05(-0.85%) |
Apr 23, 2020 | 6.348 | 6.777 | 6.177 | 6.348 | 4,969 | -0.06(-0.98%) |
Apr 22, 2020 | 6.079 | 6.688 | 6.079 | 6.410 | 11,966 | +0.40(+6.71%) |
Apr 21, 2020 | 5.998 | 6.043 | 5.954 | 6.007 | 16,513 | -0.04(-0.74%) |
Apr 20, 2020 | 6.692 | 6.742 | 6.016 | 6.052 | 10,111 | -0.37(-5.72%) |
Apr 17, 2020 | 6.195 | 6.419 | 6.177 | 6.419 | 11,504 | +0.37(+6.07%) |
Apr 16, 2020 | 6.303 | 6.330 | 5.954 | 6.052 | 13,131 | -0.05(-0.88%) |
Apr 15, 2020 | 6.768 | 6.929 | 5.806 | 6.106 | 15,994 | -0.04(-0.73%) |
Apr 14, 2020 | 6.410 | 6.410 | 6.133 | 6.151 | 19,159 | +0.04(+0.73%) |
Apr 13, 2020 | 6.670 | 7.121 | 6.106 | 6.106 | 59,496 | -0.94(-13.34%) |
Apr 09, 2020 | 6.921 | 7.279 | 6.531 | 7.046 | 30,046 | +0.56(+8.70%) |
Apr 08, 2020 | 6.267 | 6.482 | 5.954 | 6.482 | 44,105 | +0.30(+4.93%) |
Apr 07, 2020 | 6.527 | 6.598 | 6.003 | 6.177 | 48,966 | -0.22(-3.50%) |
Apr 06, 2020 | 6.307 | 6.918 | 6.307 | 6.401 | 8,141 | +0.40(+6.72%) |
Apr 03, 2020 | 6.133 | 6.160 | 5.954 | 5.998 | 10,164 | -0.27(-4.29%) |
Apr 02, 2020 | 6.410 | 6.455 | 6.043 | 6.267 | 20,833 | +0.04(+0.72%) |
Apr 01, 2020 | 6.715 | 6.894 | 6.186 | 6.222 | 13,255 | -0.89(-12.47%) |
Mar 31, 2020 | 7.314 | 7.386 | 6.894 | 7.109 | 16,941 | -0.05(-0.75%) |
Mar 30, 2020 | 7.835 | 7.835 | 7.153 | 7.162 | 16,798 | +0.06(+0.88%) |
Mar 27, 2020 | 7.542 | 7.851 | 6.790 | 7.100 | 6,333 | -0.81(-10.28%) |
Mar 26, 2020 | 7.223 | 8.258 | 7.223 | 7.913 | 10,124 | -0.19(-2.40%) |
Mar 25, 2020 | 7.957 | 8.161 | 7.041 | 8.108 | 26,412 | +0.37(+4.80%) |
Mar 24, 2020 | 7.029 | 7.869 | 6.370 | 7.736 | 542,082 | +1.34(+20.86%) |
Mar 23, 2020 | 6.366 | 6.631 | 5.826 | 6.401 | 6,997 | +0.21(+3.43%) |
Mar 20, 2020 | 5.579 | 6.976 | 5.579 | 6.189 | 31,216 | +0.31(+5.26%) |
Mar 19, 2020 | 5.349 | 7.047 | 5.322 | 5.879 | 30,642 | +0.74(+14.46%) |
Mar 18, 2020 | 5.473 | 6.180 | 4.933 | 5.137 | 38,085 | -0.59(-10.34%) |
Mar 17, 2020 | 6.896 | 6.918 | 5.305 | 5.729 | 67,824 | -1.46(-20.30%) |
Mar 16, 2020 | 7.639 | 7.692 | 6.726 | 7.188 | 177,474 | -0.74(-9.36%) |
Mar 13, 2020 | 7.701 | 8.797 | 7.692 | 7.931 | 49,992 | +1.24(+18.49%) |
Mar 12, 2020 | 9.107 | 9.107 | 6.215 | 6.693 | 25,392 | -2.12(-24.07%) |
Mar 11, 2020 | 9.478 | 9.478 | 8.435 | 8.815 | 269,456 | -0.65(-6.82%) |
Mar 10, 2020 | 9.725 | 11.03 | 8.956 | 9.460 | 33,347 | -0.12(-1.29%) |
Mar 09, 2020 | 12.33 | 12.33 | 8.682 | 9.584 | 21,843 | -3.32(-25.70%) |
Mar 06, 2020 | 13.01 | 13.21 | 12.90 | 12.90 | 4,071 | -0.59(-4.39%) |
Mar 05, 2020 | 13.62 | 13.62 | 13.35 | 13.49 | 8,124 | -0.11(-0.84%) |
Mar 04, 2020 | 14.34 | 14.34 | 13.53 | 13.61 | 10,031 | -0.24(-1.72%) |
Mar 03, 2020 | 14.81 | 14.81 | 13.85 | 13.85 | 3,923 | -1.38(-9.06%) |
Mar 02, 2020 | 15.86 | 15.86 | 14.69 | 15.22 | 14,134 | -0.60(-3.80%) |
Feb 28, 2020 | 16.02 | 16.08 | 15.81 | 15.83 | 19,114 | -0.09(-0.56%) |
Feb 27, 2020 | 16.06 | 16.11 | 15.91 | 15.91 | 5,762 | -0.34(-2.07%) |
Feb 26, 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 492 | -0.15(-0.92%) |
Feb 25, 2020 | 16.42 | 16.42 | 16.40 | 16.40 | 1,517 | +0.18(+1.09%) |
Feb 24, 2020 | 16.29 | 16.29 | 16.22 | 16.22 | 3,501 | -0.11(-0.65%) |
Feb 21, 2020 | 16.48 | 16.48 | 16.29 | 16.33 | 7,917 | -0.04(-0.22%) |
Feb 20, 2020 | 16.45 | 16.45 | 16.37 | 16.37 | 783 | +0.00(+0.00%) |
Feb 19, 2020 | 16.36 | 16.37 | 16.36 | 16.37 | 1,421 | -0.21(-1.28%) |
Feb 18, 2020 | 16.58 | 16.58 | 16.58 | 209 | +0.00(+0.00%) | |
Feb 14, 2020 | 16.69 | 16.69 | 16.36 | 16.58 | 1,470 | +0.11(+0.64%) |
Feb 13, 2020 | 16.36 | 16.47 | 16.36 | 16.47 | 645 | +0.11(+0.65%) |
Feb 12, 2020 | 16.70 | 16.73 | 16.36 | 16.37 | 7,170 | +0.00(+0.00%) |
Feb 11, 2020 | 16.33 | 16.37 | 16.28 | 16.37 | 2,319 | -0.26(-1.54%) |
Feb 10, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 514 | +0.38(+2.34%) |
Feb 07, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 1,244 | -0.13(-0.81%) |
Feb 06, 2020 | 16.42 | 16.42 | 16.36 | 16.37 | 3,323 | -0.34(-2.01%) |
Feb 05, 2020 | 16.61 | 16.73 | 16.28 | 16.71 | 2,775 | +0.09(+0.53%) |
Feb 04, 2020 | 16.78 | 16.78 | 16.18 | 16.62 | 5,453 | +0.53(+3.30%) |