Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.121 | 9.130 | 8.755 | 8.880 | 1,228,644 | -0.20(-2.17%) |
Apr 29, 2020 | 8.746 | 9.085 | 8.710 | 9.076 | 2,105,928 | +0.64(+7.63%) |
Apr 28, 2020 | 8.397 | 8.487 | 8.240 | 8.433 | 961,141 | +0.18(+2.16%) |
Apr 27, 2020 | 8.040 | 8.308 | 7.835 | 8.254 | 3,163,066 | +0.17(+2.10%) |
Apr 24, 2020 | 8.219 | 8.290 | 7.954 | 8.085 | 788,725 | +0.03(+0.33%) |
Apr 23, 2020 | 8.040 | 8.242 | 7.960 | 8.058 | 1,373,464 | +0.25(+3.20%) |
Apr 22, 2020 | 7.861 | 7.924 | 7.701 | 7.808 | 1,509,949 | +0.26(+3.43%) |
Apr 21, 2020 | 7.459 | 7.665 | 7.334 | 7.549 | 1,379,459 | -0.13(-1.63%) |
Apr 20, 2020 | 7.468 | 7.933 | 7.397 | 7.674 | 2,618,265 | -0.21(-2.72%) |
Apr 17, 2020 | 7.299 | 7.906 | 7.299 | 7.888 | 1,601,182 | +0.73(+10.17%) |
Apr 16, 2020 | 7.450 | 7.450 | 7.151 | 7.160 | 1,266,611 | -0.29(-3.90%) |
Apr 15, 2020 | 7.513 | 7.540 | 7.236 | 7.450 | 1,551,442 | -0.37(-4.69%) |
Apr 14, 2020 | 7.844 | 7.978 | 7.758 | 7.817 | 1,219,285 | -0.03(-0.34%) |
Apr 13, 2020 | 8.192 | 8.192 | 7.710 | 7.844 | 1,262,748 | +0.00(+0.00%) |
Apr 09, 2020 | 8.228 | 8.443 | 7.558 | 7.844 | 5,302,350 | -0.07(-0.90%) |
Apr 08, 2020 | 7.611 | 7.933 | 7.513 | 7.915 | 1,592,571 | +0.49(+6.62%) |
Apr 07, 2020 | 7.656 | 7.826 | 7.415 | 7.424 | 1,621,516 | +0.15(+2.09%) |
Apr 06, 2020 | 7.075 | 7.321 | 6.977 | 7.272 | 1,164,697 | +0.35(+5.03%) |
Apr 03, 2020 | 7.254 | 7.254 | 6.727 | 6.923 | 1,693,420 | -0.06(-0.90%) |
Apr 02, 2020 | 6.727 | 7.343 | 6.566 | 6.986 | 1,494,028 | +0.55(+8.61%) |
Apr 01, 2020 | 6.521 | 6.620 | 6.334 | 6.432 | 1,070,945 | -0.29(-4.26%) |
Mar 31, 2020 | 6.852 | 6.950 | 6.611 | 6.718 | 1,178,677 | +0.11(+1.62%) |
Mar 30, 2020 | 6.504 | 6.673 | 6.271 | 6.611 | 1,944,840 | +0.03(+0.41%) |
Mar 27, 2020 | 6.780 | 6.780 | 6.539 | 6.584 | 1,379,654 | -0.42(-5.99%) |
Mar 26, 2020 | 6.745 | 7.191 | 6.664 | 7.004 | 1,859,812 | +0.33(+4.95%) |
Mar 25, 2020 | 6.602 | 6.986 | 6.244 | 6.673 | 1,749,553 | +0.28(+4.33%) |
Mar 24, 2020 | 5.985 | 6.441 | 5.968 | 6.396 | 1,843,579 | +0.86(+15.48%) |
Mar 23, 2020 | 5.896 | 5.896 | 5.431 | 5.539 | 1,505,758 | -0.42(-7.05%) |
Mar 20, 2020 | 6.048 | 6.164 | 5.690 | 5.959 | 1,562,675 | +0.13(+2.30%) |
Mar 19, 2020 | 5.579 | 5.895 | 5.280 | 5.825 | 1,240,488 | +0.30(+5.41%) |
Mar 18, 2020 | 6.150 | 6.150 | 5.271 | 5.526 | 1,982,219 | -0.90(-13.95%) |
Mar 17, 2020 | 6.519 | 6.668 | 6.167 | 6.422 | 1,574,747 | +0.03(+0.41%) |
Mar 16, 2020 | 6.879 | 7.054 | 6.334 | 6.396 | 1,763,138 | -0.94(-12.81%) |
Mar 13, 2020 | 7.318 | 7.336 | 6.545 | 7.336 | 2,912,518 | +0.60(+8.87%) |
Mar 12, 2020 | 7.134 | 7.195 | 6.738 | 6.738 | 2,862,891 | -0.90(-11.74%) |
Mar 11, 2020 | 7.819 | 7.933 | 7.520 | 7.634 | 2,653,279 | -0.44(-5.44%) |
Mar 10, 2020 | 8.548 | 8.548 | 7.555 | 8.074 | 2,386,499 | +0.31(+3.96%) |
Mar 09, 2020 | 8.091 | 8.372 | 7.749 | 7.766 | 4,398,119 | -1.95(-20.07%) |
Mar 06, 2020 | 10.03 | 10.06 | 9.585 | 9.716 | 1,600,308 | -0.63(-6.11%) |
Mar 05, 2020 | 10.45 | 10.48 | 10.18 | 10.35 | 1,158,128 | -0.38(-3.52%) |
Mar 04, 2020 | 10.77 | 10.77 | 10.50 | 10.73 | 511,965 | +0.19(+1.84%) |
Mar 03, 2020 | 10.92 | 11.06 | 10.40 | 10.53 | 2,464,318 | -0.34(-3.15%) |
Mar 02, 2020 | 10.78 | 10.88 | 10.38 | 10.88 | 4,704,496 | +0.27(+2.57%) |
Feb 28, 2020 | 10.10 | 10.60 | 10.03 | 10.60 | 3,396,174 | +0.17(+1.60%) |
Feb 27, 2020 | 10.77 | 10.93 | 10.44 | 10.44 | 1,245,744 | -0.62(-5.56%) |
Feb 26, 2020 | 11.46 | 11.49 | 11.05 | 11.05 | 1,455,324 | -0.34(-3.01%) |
Feb 25, 2020 | 11.94 | 11.98 | 11.33 | 11.39 | 933,474 | -0.53(-4.42%) |
Feb 24, 2020 | 12.12 | 12.13 | 11.90 | 11.92 | 1,632,506 | -0.59(-4.70%) |
Feb 21, 2020 | 12.61 | 12.61 | 12.42 | 12.51 | 281,155 | -0.17(-1.32%) |
Feb 20, 2020 | 12.75 | 12.83 | 12.65 | 12.68 | 446,524 | -0.03(-0.21%) |
Feb 19, 2020 | 12.61 | 12.74 | 12.55 | 12.70 | 507,134 | +0.17(+1.33%) |
Feb 18, 2020 | 12.54 | 12.56 | 12.41 | 12.54 | 364,977 | -0.10(-0.76%) |
Feb 14, 2020 | 12.73 | 12.74 | 12.56 | 12.63 | 249,511 | -0.06(-0.48%) |
Feb 13, 2020 | 12.67 | 12.77 | 12.63 | 12.69 | 286,586 | -0.05(-0.41%) |
Feb 12, 2020 | 12.77 | 12.82 | 12.64 | 12.75 | 407,741 | +0.18(+1.47%) |
Feb 11, 2020 | 12.57 | 12.62 | 12.52 | 12.56 | 368,051 | +0.13(+1.06%) |
Feb 10, 2020 | 12.47 | 12.47 | 12.36 | 12.43 | 372,580 | -0.09(-0.70%) |
Feb 07, 2020 | 12.56 | 12.57 | 12.47 | 12.52 | 246,893 | -0.10(-0.77%) |
Feb 06, 2020 | 12.82 | 12.82 | 12.61 | 12.62 | 278,499 | -0.16(-1.24%) |
Feb 05, 2020 | 12.51 | 12.81 | 12.51 | 12.77 | 369,871 | +0.47(+3.78%) |
Feb 04, 2020 | 12.45 | 12.53 | 12.29 | 12.31 | 427,960 | +0.03(+0.21%) |