Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.905 | 10.09 | 6.905 | 8.887 | 85,801 | +1.64(+22.55%) |
Apr 29, 2020 | 7.420 | 7.527 | 6.852 | 7.251 | 29,174 | +0.14(+2.00%) |
Apr 28, 2020 | 7.243 | 7.243 | 6.887 | 7.109 | 9,227 | +0.28(+4.17%) |
Apr 27, 2020 | 6.434 | 7.182 | 6.434 | 6.825 | 17,675 | +0.58(+9.25%) |
Apr 24, 2020 | 6.043 | 6.336 | 6.025 | 6.247 | 11,027 | -0.05(-0.85%) |
Apr 23, 2020 | 6.301 | 6.727 | 6.132 | 6.301 | 5,006 | -0.06(-0.98%) |
Apr 22, 2020 | 6.034 | 6.638 | 6.034 | 6.363 | 12,055 | +0.40(+6.71%) |
Apr 21, 2020 | 5.954 | 5.998 | 5.910 | 5.963 | 16,636 | -0.04(-0.74%) |
Apr 20, 2020 | 6.643 | 6.692 | 5.972 | 6.007 | 10,187 | -0.36(-5.72%) |
Apr 17, 2020 | 6.149 | 6.372 | 6.132 | 6.372 | 11,590 | +0.36(+6.07%) |
Apr 16, 2020 | 6.256 | 6.283 | 5.910 | 6.007 | 13,229 | -0.05(-0.88%) |
Apr 15, 2020 | 6.718 | 6.878 | 5.763 | 6.061 | 16,114 | -0.04(-0.73%) |
Apr 14, 2020 | 6.363 | 6.363 | 6.087 | 6.105 | 19,302 | +0.04(+0.73%) |
Apr 13, 2020 | 6.620 | 7.068 | 6.061 | 6.061 | 59,940 | -0.93(-13.34%) |
Apr 09, 2020 | 6.869 | 7.225 | 6.483 | 6.994 | 30,270 | +0.56(+8.70%) |
Apr 08, 2020 | 6.221 | 6.434 | 5.910 | 6.434 | 44,434 | +0.30(+4.93%) |
Apr 07, 2020 | 6.478 | 6.549 | 5.958 | 6.132 | 49,332 | -0.22(-3.50%) |
Apr 06, 2020 | 6.261 | 6.866 | 6.261 | 6.354 | 8,202 | +0.40(+6.72%) |
Apr 03, 2020 | 6.087 | 6.114 | 5.910 | 5.954 | 10,240 | -0.27(-4.29%) |
Apr 02, 2020 | 6.363 | 6.407 | 5.998 | 6.221 | 20,989 | +0.04(+0.72%) |
Apr 01, 2020 | 6.665 | 6.843 | 6.141 | 6.176 | 13,353 | -0.88(-12.47%) |
Mar 31, 2020 | 7.260 | 7.331 | 6.843 | 7.056 | 17,067 | -0.05(-0.75%) |
Mar 30, 2020 | 7.777 | 7.777 | 7.100 | 7.109 | 16,923 | +0.06(+0.88%) |
Mar 27, 2020 | 7.486 | 7.793 | 6.740 | 7.047 | 6,381 | -0.81(-10.28%) |
Mar 26, 2020 | 7.170 | 8.197 | 7.170 | 7.854 | 10,199 | -0.19(-2.40%) |
Mar 25, 2020 | 7.898 | 8.100 | 6.988 | 8.047 | 26,609 | +0.37(+4.80%) |
Mar 24, 2020 | 6.977 | 7.811 | 6.323 | 7.679 | 546,128 | +1.33(+20.86%) |
Mar 23, 2020 | 6.319 | 6.582 | 5.783 | 6.354 | 7,050 | +0.21(+3.43%) |
Mar 20, 2020 | 5.538 | 6.924 | 5.538 | 6.143 | 31,449 | +0.31(+5.26%) |
Mar 19, 2020 | 5.309 | 6.994 | 5.282 | 5.836 | 30,871 | +0.74(+14.46%) |
Mar 18, 2020 | 5.432 | 6.134 | 4.897 | 5.099 | 38,370 | -0.59(-10.34%) |
Mar 17, 2020 | 6.845 | 6.867 | 5.266 | 5.687 | 68,330 | -1.45(-20.30%) |
Mar 16, 2020 | 7.582 | 7.635 | 6.676 | 7.135 | 178,798 | -0.74(-9.36%) |
Mar 13, 2020 | 7.644 | 8.732 | 7.635 | 7.872 | 50,365 | +1.23(+18.49%) |
Mar 12, 2020 | 9.039 | 9.039 | 6.169 | 6.643 | 25,581 | -2.11(-24.07%) |
Mar 11, 2020 | 9.408 | 9.408 | 8.372 | 8.750 | 271,467 | -0.64(-6.82%) |
Mar 10, 2020 | 9.653 | 10.95 | 8.890 | 9.390 | 33,596 | -0.12(-1.29%) |
Mar 09, 2020 | 12.24 | 12.24 | 8.618 | 9.513 | 22,006 | -3.29(-25.70%) |
Mar 06, 2020 | 12.92 | 13.11 | 12.80 | 12.80 | 4,102 | -0.59(-4.39%) |
Mar 05, 2020 | 13.51 | 13.51 | 13.25 | 13.39 | 8,184 | -0.11(-0.84%) |
Mar 04, 2020 | 14.23 | 14.23 | 13.43 | 13.51 | 10,106 | -0.24(-1.72%) |
Mar 03, 2020 | 14.70 | 14.70 | 13.74 | 13.74 | 3,952 | -1.37(-9.06%) |
Mar 02, 2020 | 15.74 | 15.74 | 14.58 | 15.11 | 14,240 | -0.60(-3.80%) |
Feb 28, 2020 | 15.90 | 15.96 | 15.69 | 15.71 | 19,257 | -0.09(-0.56%) |
Feb 27, 2020 | 15.94 | 15.99 | 15.80 | 15.80 | 5,805 | -0.33(-2.07%) |
Feb 26, 2020 | 16.13 | 16.13 | 16.13 | 16.13 | 495 | -0.15(-0.92%) |
Feb 25, 2020 | 16.30 | 16.30 | 16.28 | 16.28 | 1,529 | +0.18(+1.09%) |
Feb 24, 2020 | 16.17 | 16.17 | 16.10 | 16.10 | 3,527 | -0.11(-0.65%) |
Feb 21, 2020 | 16.36 | 16.36 | 16.17 | 16.21 | 7,976 | -0.04(-0.22%) |
Feb 20, 2020 | 16.33 | 16.33 | 16.24 | 16.24 | 789 | +0.00(+0.00%) |
Feb 19, 2020 | 16.24 | 16.24 | 16.24 | 16.24 | 1,432 | -0.21(-1.28%) |
Feb 18, 2020 | 16.45 | 16.45 | 16.45 | 210 | +0.00(+0.00%) | |
Feb 14, 2020 | 16.57 | 16.57 | 16.24 | 16.45 | 1,481 | +0.11(+0.64%) |
Feb 13, 2020 | 16.24 | 16.35 | 16.24 | 16.35 | 650 | +0.11(+0.65%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.24 | 16.24 | 7,224 | +0.00(+0.00%) |
Feb 11, 2020 | 16.21 | 16.25 | 16.16 | 16.24 | 2,337 | -0.25(-1.54%) |
Feb 10, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 518 | +0.38(+2.34%) |
Feb 07, 2020 | 16.12 | 16.12 | 16.12 | 16.12 | 1,253 | -0.13(-0.81%) |
Feb 06, 2020 | 16.30 | 16.30 | 16.24 | 16.25 | 3,347 | -0.33(-2.01%) |
Feb 05, 2020 | 16.49 | 16.60 | 16.16 | 16.59 | 2,796 | +0.09(+0.53%) |
Feb 04, 2020 | 16.66 | 16.66 | 16.06 | 16.50 | 5,494 | +0.53(+3.30%) |