Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.140 | 8.340 | 8.020 | 8.140 | 189,387 | -0.22(-2.63%) |
Apr 29, 2020 | 8.090 | 8.440 | 8.020 | 8.360 | 409,547 | +0.50(+6.36%) |
Apr 28, 2020 | 7.710 | 7.960 | 7.620 | 7.860 | 266,467 | +0.19(+2.48%) |
Apr 27, 2020 | 7.650 | 7.739 | 7.500 | 7.670 | 162,802 | +0.07(+0.92%) |
Apr 24, 2020 | 7.510 | 7.652 | 7.220 | 7.600 | 192,400 | +0.08(+1.06%) |
Apr 23, 2020 | 7.290 | 7.660 | 7.290 | 7.520 | 187,069 | +0.23(+3.16%) |
Apr 22, 2020 | 7.510 | 7.560 | 7.200 | 7.290 | 156,546 | -0.03(-0.41%) |
Apr 21, 2020 | 7.380 | 7.560 | 7.185 | 7.320 | 137,100 | -0.21(-2.79%) |
Apr 20, 2020 | 7.390 | 7.640 | 7.340 | 7.530 | 175,446 | -0.05(-0.66%) |
Apr 17, 2020 | 7.220 | 7.620 | 7.118 | 7.580 | 257,500 | +0.58(+8.29%) |
Apr 16, 2020 | 7.050 | 7.050 | 6.660 | 7.000 | 236,671 | +0.01(+0.14%) |
Apr 15, 2020 | 7.110 | 7.250 | 6.795 | 6.990 | 256,593 | -0.38(-5.16%) |
Apr 14, 2020 | 7.260 | 7.730 | 7.260 | 7.370 | 266,319 | +0.14(+1.94%) |
Apr 13, 2020 | 7.350 | 7.380 | 7.130 | 7.230 | 246,277 | -0.19(-2.56%) |
Apr 09, 2020 | 7.860 | 8.040 | 7.180 | 7.420 | 406,300 | -0.37(-4.75%) |
Apr 08, 2020 | 7.840 | 7.840 | 7.540 | 7.790 | 336,674 | +0.07(+0.91%) |
Apr 07, 2020 | 7.510 | 7.870 | 7.480 | 7.720 | 351,929 | +0.33(+4.47%) |
Apr 06, 2020 | 7.260 | 7.590 | 7.160 | 7.390 | 290,136 | +0.45(+6.48%) |
Apr 03, 2020 | 7.200 | 7.390 | 6.750 | 6.940 | 192,100 | -0.38(-5.19%) |
Apr 02, 2020 | 7.200 | 7.540 | 7.130 | 7.320 | 234,914 | +0.07(+0.97%) |
Apr 01, 2020 | 7.250 | 7.640 | 7.000 | 7.250 | 386,947 | -0.19(-2.55%) |
Mar 31, 2020 | 7.040 | 7.550 | 7.040 | 7.440 | 290,325 | +0.39(+5.53%) |
Mar 30, 2020 | 6.800 | 7.070 | 6.510 | 7.050 | 211,105 | +0.32(+4.75%) |
Mar 27, 2020 | 7.020 | 7.095 | 6.700 | 6.730 | 416,400 | -0.53(-7.30%) |
Mar 26, 2020 | 7.260 | 7.570 | 7.005 | 7.260 | 266,022 | +0.13(+1.82%) |
Mar 25, 2020 | 7.190 | 7.565 | 7.050 | 7.130 | 303,470 | -0.07(-0.97%) |
Mar 24, 2020 | 7.110 | 7.270 | 6.860 | 7.200 | 317,490 | +0.50(+7.46%) |
Mar 23, 2020 | 6.560 | 6.810 | 6.110 | 6.700 | 440,185 | +0.20(+3.08%) |
Mar 20, 2020 | 7.250 | 7.360 | 6.380 | 6.500 | 489,700 | -0.71(-9.85%) |
Mar 19, 2020 | 6.750 | 7.580 | 6.600 | 7.210 | 332,727 | +0.50(+7.45%) |
Mar 18, 2020 | 7.260 | 7.490 | 6.270 | 6.710 | 612,681 | -1.02(-13.20%) |
Mar 17, 2020 | 6.970 | 7.760 | 6.820 | 7.730 | 459,659 | +0.93(+13.68%) |
Mar 16, 2020 | 7.000 | 7.580 | 6.740 | 6.800 | 313,705 | -0.69(-9.21%) |
Mar 13, 2020 | 7.620 | 7.730 | 7.280 | 7.490 | 380,500 | +0.35(+4.90%) |
Mar 12, 2020 | 8.280 | 8.280 | 6.870 | 7.140 | 653,049 | -1.36(-16.00%) |
Mar 11, 2020 | 8.740 | 9.010 | 8.500 | 8.500 | 458,397 | -0.50(-5.56%) |
Mar 10, 2020 | 9.250 | 9.280 | 8.500 | 9.000 | 383,681 | -0.05(-0.55%) |
Mar 09, 2020 | 8.860 | 9.130 | 8.300 | 9.050 | 558,114 | -1.45(-13.81%) |
Mar 06, 2020 | 10.04 | 10.74 | 9.870 | 10.50 | 564,400 | +0.89(+9.26%) |
Mar 05, 2020 | 9.660 | 9.720 | 9.450 | 9.610 | 185,076 | -0.27(-2.73%) |
Mar 04, 2020 | 9.850 | 9.920 | 9.680 | 9.880 | 155,098 | +0.15(+1.54%) |
Mar 03, 2020 | 9.920 | 10.19 | 9.570 | 9.730 | 153,133 | -0.19(-1.92%) |
Mar 02, 2020 | 9.890 | 9.930 | 9.630 | 9.920 | 215,087 | +0.08(+0.81%) |
Feb 28, 2020 | 9.470 | 10.02 | 9.450 | 9.840 | 363,800 | +0.04(+0.41%) |
Feb 27, 2020 | 9.800 | 10.12 | 9.640 | 9.800 | 259,918 | -0.26(-2.58%) |
Feb 26, 2020 | 10.22 | 10.30 | 9.970 | 10.06 | 152,934 | -0.06(-0.59%) |
Feb 25, 2020 | 10.41 | 10.48 | 9.966 | 10.12 | 235,141 | -0.26(-2.50%) |
Feb 24, 2020 | 10.44 | 10.59 | 10.32 | 10.38 | 295,111 | -0.52(-4.77%) |
Feb 21, 2020 | 10.99 | 11.05 | 10.85 | 10.90 | 126,800 | -0.12(-1.09%) |
Feb 20, 2020 | 10.96 | 11.07 | 10.91 | 11.02 | 177,376 | +0.07(+0.64%) |
Feb 19, 2020 | 10.97 | 11.00 | 10.90 | 10.95 | 123,988 | +0.12(+1.11%) |
Feb 18, 2020 | 10.80 | 10.96 | 10.17 | 10.83 | 85,833 | +0.00(+0.00%) |
Feb 14, 2020 | 10.86 | 10.99 | 10.71 | 10.83 | 121,000 | -0.07(-0.64%) |
Feb 13, 2020 | 10.84 | 10.99 | 10.82 | 10.90 | 106,505 | +0.06(+0.55%) |
Feb 12, 2020 | 10.69 | 10.88 | 10.67 | 10.84 | 111,967 | +0.22(+2.07%) |
Feb 11, 2020 | 10.54 | 10.74 | 10.52 | 10.62 | 109,236 | +0.13(+1.24%) |
Feb 10, 2020 | 10.39 | 10.56 | 10.20 | 10.49 | 82,883 | +0.07(+0.67%) |
Feb 07, 2020 | 10.68 | 10.72 | 10.32 | 10.42 | 144,000 | -0.31(-2.89%) |
Feb 06, 2020 | 10.80 | 10.89 | 10.70 | 10.73 | 161,141 | -0.07(-0.65%) |
Feb 05, 2020 | 10.50 | 10.86 | 10.43 | 10.80 | 324,138 | +0.40(+3.85%) |
Feb 04, 2020 | 10.37 | 10.49 | 10.35 | 10.40 | 161,692 | +0.15(+1.46%) |