Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.420 | 8.500 | 7.470 | 8.350 | 136,173 | +0.33(+4.11%) |
Apr 29, 2020 | 7.760 | 8.250 | 7.600 | 8.020 | 173,805 | +0.61(+8.23%) |
Apr 28, 2020 | 6.990 | 7.550 | 6.990 | 7.410 | 159,363 | +0.49(+7.08%) |
Apr 27, 2020 | 6.680 | 7.080 | 6.588 | 6.920 | 111,118 | +0.17(+2.52%) |
Apr 24, 2020 | 6.520 | 6.860 | 6.250 | 6.750 | 69,700 | +0.23(+3.53%) |
Apr 23, 2020 | 6.340 | 6.780 | 6.240 | 6.520 | 139,630 | +0.21(+3.33%) |
Apr 22, 2020 | 6.390 | 6.550 | 6.000 | 6.310 | 111,707 | -0.04(-0.63%) |
Apr 21, 2020 | 6.280 | 6.570 | 6.160 | 6.350 | 84,178 | -0.18(-2.76%) |
Apr 20, 2020 | 6.770 | 6.960 | 6.500 | 6.530 | 70,701 | -0.39(-5.64%) |
Apr 17, 2020 | 6.700 | 7.140 | 6.530 | 6.920 | 80,600 | +0.35(+5.33%) |
Apr 16, 2020 | 6.570 | 6.760 | 6.000 | 6.570 | 133,345 | -0.02(-0.30%) |
Apr 15, 2020 | 6.840 | 6.840 | 6.125 | 6.590 | 165,240 | -0.29(-4.22%) |
Apr 14, 2020 | 7.330 | 7.560 | 6.850 | 6.880 | 78,847 | -0.40(-5.49%) |
Apr 13, 2020 | 8.210 | 8.210 | 7.280 | 7.280 | 89,356 | -0.92(-11.22%) |
Apr 09, 2020 | 8.100 | 8.860 | 7.800 | 8.200 | 160,800 | +0.34(+4.33%) |
Apr 08, 2020 | 7.380 | 7.920 | 7.380 | 7.860 | 153,779 | +0.58(+7.97%) |
Apr 07, 2020 | 7.390 | 7.950 | 6.800 | 7.280 | 240,850 | +0.42(+6.12%) |
Apr 06, 2020 | 7.300 | 7.660 | 6.710 | 6.860 | 126,438 | -0.11(-1.58%) |
Apr 03, 2020 | 6.730 | 7.240 | 6.460 | 6.970 | 168,800 | +0.37(+5.61%) |
Apr 02, 2020 | 6.600 | 7.340 | 6.520 | 6.600 | 168,616 | +0.04(+0.61%) |
Apr 01, 2020 | 7.280 | 7.480 | 6.550 | 6.560 | 94,614 | -1.11(-14.47%) |
Mar 31, 2020 | 7.780 | 8.047 | 7.540 | 7.670 | 54,404 | -0.07(-0.90%) |
Mar 30, 2020 | 7.660 | 7.740 | 6.890 | 7.740 | 119,668 | +0.04(+0.52%) |
Mar 27, 2020 | 7.730 | 8.040 | 7.520 | 7.700 | 82,800 | -0.25(-3.14%) |
Mar 26, 2020 | 7.040 | 7.960 | 7.040 | 7.950 | 105,640 | +0.92(+13.09%) |
Mar 25, 2020 | 7.170 | 8.170 | 6.770 | 7.030 | 163,416 | -0.08(-1.13%) |
Mar 24, 2020 | 7.780 | 8.315 | 7.080 | 7.110 | 139,845 | -0.42(-5.58%) |
Mar 23, 2020 | 8.260 | 8.260 | 7.320 | 7.530 | 163,957 | -0.67(-8.17%) |
Mar 20, 2020 | 8.960 | 9.340 | 7.550 | 8.200 | 580,300 | -0.83(-9.19%) |
Mar 19, 2020 | 7.990 | 9.160 | 7.760 | 9.030 | 231,294 | +1.02(+12.73%) |
Mar 18, 2020 | 9.120 | 9.120 | 7.740 | 8.010 | 227,287 | -1.52(-15.95%) |
Mar 17, 2020 | 8.880 | 10.19 | 8.660 | 9.530 | 144,021 | +0.82(+9.41%) |
Mar 16, 2020 | 8.320 | 8.830 | 7.457 | 8.710 | 210,988 | -0.45(-4.91%) |
Mar 13, 2020 | 8.590 | 9.366 | 8.155 | 9.160 | 191,700 | +1.21(+15.22%) |
Mar 12, 2020 | 6.920 | 7.960 | 6.350 | 7.950 | 286,050 | +0.43(+5.72%) |
Mar 11, 2020 | 8.220 | 8.220 | 7.430 | 7.520 | 137,441 | -1.00(-11.74%) |
Mar 10, 2020 | 8.290 | 9.360 | 8.080 | 8.520 | 213,170 | +0.29(+3.52%) |
Mar 09, 2020 | 9.730 | 10.03 | 8.065 | 8.230 | 282,114 | -2.27(-21.62%) |
Mar 06, 2020 | 14.01 | 14.09 | 9.660 | 10.50 | 373,700 | -4.02(-27.69%) |
Mar 05, 2020 | 15.54 | 15.64 | 14.08 | 14.52 | 158,839 | -1.13(-7.22%) |
Mar 04, 2020 | 16.17 | 17.33 | 15.52 | 15.65 | 73,714 | -0.28(-1.76%) |
Mar 03, 2020 | 16.21 | 16.38 | 15.73 | 15.93 | 71,891 | -0.28(-1.73%) |
Mar 02, 2020 | 15.90 | 16.43 | 15.24 | 16.21 | 95,396 | +0.32(+2.01%) |
Feb 28, 2020 | 15.92 | 16.45 | 15.77 | 15.89 | 123,800 | -0.68(-4.10%) |
Feb 27, 2020 | 17.60 | 17.88 | 16.51 | 16.57 | 81,098 | -1.26(-7.07%) |
Feb 26, 2020 | 18.55 | 18.80 | 17.79 | 17.83 | 42,999 | -0.53(-2.89%) |
Feb 25, 2020 | 18.91 | 18.91 | 18.26 | 18.36 | 74,474 | -0.56(-2.96%) |
Feb 24, 2020 | 18.95 | 19.07 | 18.01 | 18.92 | 63,374 | -0.49(-2.52%) |
Feb 21, 2020 | 19.71 | 19.71 | 19.29 | 19.41 | 45,300 | -0.30(-1.52%) |
Feb 20, 2020 | 19.66 | 19.80 | 19.51 | 19.71 | 41,605 | +0.05(+0.25%) |
Feb 19, 2020 | 19.75 | 19.78 | 19.43 | 19.66 | 31,440 | -0.08(-0.41%) |
Feb 18, 2020 | 19.72 | 19.80 | 19.45 | 19.74 | 40,005 | +0.04(+0.20%) |
Feb 14, 2020 | 19.66 | 19.87 | 19.66 | 19.70 | 69,900 | +0.08(+0.41%) |
Feb 13, 2020 | 19.58 | 19.70 | 19.53 | 19.62 | 26,850 | +0.02(+0.10%) |
Feb 12, 2020 | 19.60 | 19.70 | 19.49 | 19.60 | 63,376 | +0.02(+0.10%) |
Feb 11, 2020 | 19.57 | 19.60 | 19.28 | 19.58 | 43,602 | +0.03(+0.15%) |
Feb 10, 2020 | 19.49 | 19.60 | 19.36 | 19.55 | 49,249 | +0.11(+0.57%) |
Feb 07, 2020 | 19.35 | 19.65 | 19.20 | 19.44 | 84,100 | +0.06(+0.31%) |
Feb 06, 2020 | 19.33 | 19.51 | 19.33 | 19.38 | 65,040 | +0.00(+0.00%) |
Feb 05, 2020 | 18.93 | 19.41 | 18.83 | 19.38 | 49,049 | +0.50(+2.65%) |
Feb 04, 2020 | 19.50 | 19.50 | 18.76 | 18.88 | 68,165 | -0.52(-2.68%) |