Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.560 | 8.680 | 8.025 | 8.160 | 100,351 | -0.44(-5.12%) |
Apr 29, 2020 | 8.840 | 8.840 | 8.480 | 8.600 | 106,802 | +0.16(+1.90%) |
Apr 28, 2020 | 8.840 | 9.000 | 8.080 | 8.440 | 138,006 | +0.08(+0.96%) |
Apr 27, 2020 | 8.080 | 8.640 | 7.640 | 8.360 | 167,713 | +0.48(+6.09%) |
Apr 24, 2020 | 7.600 | 8.080 | 7.440 | 7.880 | 116,950 | +0.44(+5.91%) |
Apr 23, 2020 | 7.640 | 7.920 | 7.400 | 7.440 | 74,618 | -0.32(-4.12%) |
Apr 22, 2020 | 7.840 | 7.840 | 7.320 | 7.760 | 66,653 | +0.08(+1.04%) |
Apr 21, 2020 | 7.240 | 7.720 | 7.080 | 7.680 | 79,370 | +0.20(+2.67%) |
Apr 20, 2020 | 7.520 | 7.760 | 6.680 | 7.480 | 114,533 | -0.12(-1.58%) |
Apr 17, 2020 | 7.280 | 7.747 | 7.120 | 7.600 | 132,925 | +0.44(+6.15%) |
Apr 16, 2020 | 7.160 | 7.400 | 6.860 | 7.160 | 73,388 | +0.00(+0.00%) |
Apr 15, 2020 | 7.320 | 7.320 | 6.720 | 7.160 | 106,179 | -0.32(-4.28%) |
Apr 14, 2020 | 7.600 | 8.000 | 7.360 | 7.480 | 116,429 | +0.08(+1.08%) |
Apr 13, 2020 | 6.720 | 7.560 | 6.400 | 7.400 | 148,566 | +0.76(+11.45%) |
Apr 09, 2020 | 7.000 | 7.000 | 6.240 | 6.640 | 242,700 | +0.04(+0.61%) |
Apr 08, 2020 | 6.640 | 7.040 | 6.400 | 6.600 | 128,901 | +0.08(+1.23%) |
Apr 07, 2020 | 6.640 | 6.880 | 6.280 | 6.520 | 144,242 | +0.04(+0.62%) |
Apr 06, 2020 | 6.360 | 6.600 | 6.120 | 6.480 | 262,759 | +0.52(+8.72%) |
Apr 03, 2020 | 6.440 | 6.640 | 5.920 | 5.960 | 108,100 | -0.48(-7.45%) |
Apr 02, 2020 | 6.920 | 7.120 | 6.160 | 6.440 | 198,375 | -0.48(-6.94%) |
Apr 01, 2020 | 7.840 | 7.840 | 6.800 | 6.920 | 172,018 | -1.20(-14.78%) |
Mar 31, 2020 | 7.360 | 8.480 | 7.120 | 8.120 | 169,160 | +0.72(+9.73%) |
Mar 30, 2020 | 7.280 | 7.400 | 6.720 | 7.400 | 126,965 | +0.16(+2.21%) |
Mar 27, 2020 | 7.840 | 7.960 | 7.200 | 7.240 | 115,550 | -0.76(-9.50%) |
Mar 26, 2020 | 8.120 | 8.120 | 7.760 | 8.000 | 158,031 | -0.16(-1.96%) |
Mar 25, 2020 | 8.400 | 8.680 | 7.560 | 8.160 | 227,556 | -0.24(-2.86%) |
Mar 24, 2020 | 7.840 | 8.400 | 7.240 | 8.400 | 272,041 | +1.16(+16.02%) |
Mar 23, 2020 | 8.440 | 9.000 | 6.920 | 7.240 | 378,636 | -1.16(-13.81%) |
Mar 20, 2020 | 6.600 | 9.280 | 6.480 | 8.400 | 1,323,300 | +1.92(+29.63%) |
Mar 19, 2020 | 5.200 | 6.480 | 4.960 | 6.480 | 207,550 | +1.32(+25.58%) |
Mar 18, 2020 | 5.280 | 5.680 | 4.880 | 5.160 | 275,271 | -0.60(-10.42%) |
Mar 17, 2020 | 5.280 | 6.000 | 4.600 | 5.760 | 336,940 | +1.00(+21.01%) |
Mar 16, 2020 | 5.320 | 5.400 | 4.160 | 4.760 | 550,155 | -1.44(-23.23%) |
Mar 13, 2020 | 5.800 | 6.200 | 5.000 | 6.200 | 416,050 | +0.84(+15.67%) |
Mar 12, 2020 | 5.640 | 6.000 | 4.200 | 5.360 | 513,875 | -1.20(-18.29%) |
Mar 11, 2020 | 7.320 | 7.760 | 6.440 | 6.560 | 275,052 | -0.96(-12.77%) |
Mar 10, 2020 | 8.160 | 8.640 | 7.200 | 7.520 | 379,268 | -0.44(-5.53%) |
Mar 09, 2020 | 9.200 | 9.320 | 7.920 | 7.960 | 293,018 | -1.76(-18.11%) |
Mar 06, 2020 | 10.04 | 10.48 | 9.680 | 9.720 | 219,350 | -0.84(-7.95%) |
Mar 05, 2020 | 11.00 | 11.20 | 10.24 | 10.56 | 189,728 | -0.44(-4.00%) |
Mar 04, 2020 | 10.60 | 11.08 | 10.28 | 11.00 | 181,429 | +0.64(+6.18%) |
Mar 03, 2020 | 10.12 | 11.12 | 10.00 | 10.36 | 237,065 | +0.28(+2.78%) |
Mar 02, 2020 | 10.24 | 10.36 | 9.800 | 10.08 | 179,602 | +0.08(+0.80%) |
Feb 28, 2020 | 9.920 | 10.32 | 9.320 | 10.00 | 427,125 | -0.24(-2.34%) |
Feb 27, 2020 | 10.60 | 11.08 | 10.12 | 10.24 | 262,096 | -0.72(-6.57%) |
Feb 26, 2020 | 11.24 | 11.48 | 10.52 | 10.96 | 267,902 | -0.28(-2.49%) |
Feb 25, 2020 | 11.60 | 11.64 | 10.60 | 11.24 | 406,886 | -0.20(-1.75%) |
Feb 24, 2020 | 10.88 | 11.68 | 10.40 | 11.44 | 329,340 | +0.08(+0.70%) |
Feb 21, 2020 | 11.12 | 11.60 | 10.84 | 11.36 | 383,125 | -0.80(-6.58%) |
Feb 20, 2020 | 10.52 | 12.36 | 10.20 | 12.16 | 691,166 | +1.72(+16.48%) |
Feb 19, 2020 | 10.88 | 11.08 | 10.08 | 10.44 | 386,539 | -0.36(-3.33%) |
Feb 18, 2020 | 9.200 | 11.16 | 9.160 | 10.80 | 831,389 | +1.60(+17.39%) |
Feb 14, 2020 | 8.840 | 9.360 | 8.520 | 9.200 | 264,475 | +0.28(+3.14%) |
Feb 13, 2020 | 8.960 | 8.960 | 8.640 | 8.920 | 83,367 | -0.04(-0.45%) |
Feb 12, 2020 | 8.840 | 9.120 | 8.760 | 8.960 | 120,751 | +0.04(+0.45%) |
Feb 11, 2020 | 8.840 | 9.360 | 8.600 | 8.920 | 161,162 | +0.08(+0.90%) |
Feb 10, 2020 | 8.960 | 9.360 | 8.680 | 8.840 | 206,808 | -0.16(-1.78%) |
Feb 07, 2020 | 8.600 | 9.400 | 8.480 | 9.000 | 311,025 | +0.44(+5.14%) |
Feb 06, 2020 | 8.640 | 8.720 | 8.480 | 8.560 | 98,590 | +0.04(+0.47%) |
Feb 05, 2020 | 8.480 | 8.680 | 8.320 | 8.520 | 182,762 | +0.12(+1.43%) |
Feb 04, 2020 | 8.680 | 8.800 | 8.200 | 8.400 | 159,102 | -0.08(-0.94%) |