Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.555 | 7.686 | 7.010 | 7.360 | 2,483 | -0.02(-0.34%) |
Apr 29, 2020 | 7.250 | 7.581 | 7.158 | 7.385 | 2,706 | +0.13(+1.86%) |
Apr 28, 2020 | 7.215 | 7.408 | 7.215 | 7.250 | 2,629 | +0.10(+1.40%) |
Apr 27, 2020 | 7.010 | 7.535 | 7.010 | 7.150 | 3,499 | -0.64(-8.26%) |
Apr 24, 2020 | 7.507 | 7.794 | 7.430 | 7.794 | 2,800 | +0.59(+8.23%) |
Apr 23, 2020 | 7.908 | 8.000 | 7.202 | 7.202 | 5,647 | -0.62(-7.91%) |
Apr 22, 2020 | 8.500 | 8.500 | 7.510 | 7.820 | 4,686 | -0.28(-3.46%) |
Apr 21, 2020 | 8.370 | 8.370 | 7.900 | 8.100 | 10,610 | -0.02(-0.25%) |
Apr 20, 2020 | 8.295 | 8.666 | 7.890 | 8.120 | 4,284 | +0.12(+1.49%) |
Apr 17, 2020 | 8.500 | 8.500 | 7.650 | 8.001 | 7,100 | -0.05(-0.61%) |
Apr 16, 2020 | 8.050 | 8.297 | 7.500 | 8.050 | 11,833 | +0.79(+10.88%) |
Apr 15, 2020 | 7.950 | 7.991 | 7.260 | 7.260 | 971 | -0.77(-9.55%) |
Apr 14, 2020 | 8.323 | 8.323 | 7.770 | 8.026 | 6,729 | +0.58(+7.74%) |
Apr 13, 2020 | 7.000 | 7.450 | 7.000 | 7.450 | 8,142 | +0.64(+9.44%) |
Apr 09, 2020 | 7.009 | 7.009 | 6.807 | 6.807 | 3,900 | +0.09(+1.30%) |
Apr 08, 2020 | 6.720 | 6.720 | 6.720 | 6.720 | 562 | -0.14(-2.05%) |
Apr 07, 2020 | 6.529 | 6.861 | 6.529 | 6.861 | 1,412 | +0.26(+3.95%) |
Apr 06, 2020 | 7.010 | 7.010 | 6.600 | 6.600 | 2,427 | +0.20(+3.12%) |
Apr 03, 2020 | 7.020 | 7.342 | 6.050 | 6.400 | 11,800 | -0.62(-8.86%) |
Apr 02, 2020 | 7.087 | 7.125 | 7.022 | 7.022 | 1,605 | -0.07(-0.96%) |
Apr 01, 2020 | 7.170 | 7.270 | 6.920 | 7.090 | 4,478 | -0.08(-1.05%) |
Mar 31, 2020 | 7.530 | 7.913 | 6.860 | 7.165 | 4,714 | +0.07(+1.05%) |
Mar 30, 2020 | 7.279 | 7.450 | 7.080 | 7.091 | 7,282 | -0.12(-1.72%) |
Mar 27, 2020 | 7.720 | 7.720 | 6.850 | 7.215 | 1,500 | -0.21(-2.89%) |
Mar 26, 2020 | 7.700 | 7.710 | 7.156 | 7.429 | 2,929 | +0.03(+0.40%) |
Mar 25, 2020 | 7.000 | 7.644 | 7.000 | 7.400 | 6,029 | +0.24(+3.35%) |
Mar 24, 2020 | 7.080 | 7.160 | 6.400 | 7.160 | 4,048 | +0.77(+12.07%) |
Mar 23, 2020 | 7.000 | 7.550 | 6.250 | 6.389 | 3,266 | -0.61(-8.73%) |
Mar 20, 2020 | 7.000 | 7.000 | 6.250 | 7.000 | 5,700 | +0.00(+0.00%) |
Mar 19, 2020 | 7.050 | 7.050 | 6.550 | 7.000 | 1,722 | -0.79(-10.14%) |
Mar 18, 2020 | 6.770 | 8.050 | 6.770 | 7.790 | 5,704 | +0.81(+11.60%) |
Mar 17, 2020 | 4.940 | 6.980 | 4.940 | 6.980 | 5,114 | +1.92(+37.94%) |
Mar 16, 2020 | 6.640 | 6.640 | 5.060 | 5.060 | 8,635 | -1.35(-21.06%) |
Mar 13, 2020 | 8.910 | 8.910 | 6.330 | 6.410 | 27,800 | -1.78(-21.73%) |
Mar 12, 2020 | 8.090 | 8.393 | 8.000 | 8.190 | 8,883 | +0.10(+1.24%) |
Mar 11, 2020 | 8.840 | 8.840 | 8.090 | 8.090 | 3,230 | -0.65(-7.44%) |
Mar 10, 2020 | 8.562 | 9.000 | 8.504 | 8.740 | 5,680 | +0.24(+2.82%) |
Mar 09, 2020 | 8.810 | 8.995 | 8.500 | 8.500 | 14,463 | -0.66(-7.21%) |
Mar 06, 2020 | 9.610 | 9.610 | 9.000 | 9.160 | 8,800 | -0.00(-0.05%) |
Mar 05, 2020 | 9.240 | 9.454 | 9.165 | 9.165 | 1,725 | -0.06(-0.60%) |
Mar 04, 2020 | 9.700 | 9.700 | 8.830 | 9.220 | 7,656 | -0.98(-9.61%) |
Mar 03, 2020 | 9.300 | 10.20 | 9.200 | 10.20 | 8,743 | +0.40(+4.08%) |
Mar 02, 2020 | 9.940 | 10.00 | 9.175 | 9.800 | 8,932 | +0.20(+2.08%) |
Feb 28, 2020 | 9.910 | 9.910 | 9.100 | 9.600 | 6,000 | -0.17(-1.74%) |
Feb 27, 2020 | 9.500 | 9.770 | 9.260 | 9.770 | 8,756 | +0.11(+1.14%) |
Feb 26, 2020 | 9.804 | 9.804 | 9.084 | 9.660 | 5,911 | -0.28(-2.81%) |
Feb 25, 2020 | 10.00 | 10.00 | 9.060 | 9.939 | 10,594 | -0.20(-1.98%) |
Feb 24, 2020 | 10.03 | 10.44 | 9.824 | 10.14 | 14,925 | +0.19(+1.91%) |
Feb 21, 2020 | 11.30 | 11.30 | 9.670 | 9.950 | 20,400 | -0.96(-8.80%) |
Feb 20, 2020 | 11.23 | 11.82 | 10.86 | 10.91 | 16,587 | -0.24(-2.18%) |
Feb 19, 2020 | 12.53 | 12.53 | 10.50 | 11.15 | 67,654 | -0.88(-7.29%) |
Feb 18, 2020 | 13.00 | 13.00 | 11.80 | 12.03 | 10,182 | -0.38(-3.04%) |
Feb 14, 2020 | 12.00 | 12.67 | 12.00 | 12.41 | 6,200 | +0.19(+1.53%) |
Feb 13, 2020 | 12.60 | 14.14 | 11.76 | 12.22 | 16,534 | -0.94(-7.14%) |
Feb 12, 2020 | 14.30 | 14.30 | 12.98 | 13.16 | 6,389 | +0.23(+1.78%) |
Feb 11, 2020 | 11.75 | 13.35 | 11.61 | 12.93 | 15,076 | +1.35(+11.66%) |
Feb 10, 2020 | 16.04 | 16.09 | 11.51 | 11.58 | 55,006 | -4.02(-25.77%) |
Feb 07, 2020 | 15.78 | 16.10 | 15.50 | 15.60 | 6,400 | +0.18(+1.17%) |
Feb 06, 2020 | 15.92 | 15.92 | 15.00 | 15.42 | 2,921 | +0.26(+1.72%) |
Feb 05, 2020 | 14.91 | 16.02 | 14.91 | 15.16 | 17,178 | +0.04(+0.26%) |
Feb 04, 2020 | 15.36 | 16.25 | 15.12 | 15.12 | 8,774 | -0.39(-2.51%) |