Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.000 | 8.020 | 7.670 | 7.740 | 80,392 | +0.02(+0.26%) |
Apr 29, 2020 | 7.950 | 8.300 | 7.662 | 7.720 | 92,369 | -0.20(-2.53%) |
Apr 28, 2020 | 7.850 | 8.000 | 7.610 | 7.920 | 37,077 | +0.10(+1.28%) |
Apr 27, 2020 | 7.100 | 7.860 | 7.100 | 7.820 | 39,844 | +0.71(+9.99%) |
Apr 24, 2020 | 7.160 | 7.490 | 7.030 | 7.110 | 9,700 | -0.09(-1.25%) |
Apr 23, 2020 | 7.210 | 7.450 | 7.150 | 7.200 | 40,402 | -0.05(-0.69%) |
Apr 22, 2020 | 7.300 | 7.415 | 7.020 | 7.250 | 24,053 | -0.03(-0.41%) |
Apr 21, 2020 | 7.480 | 7.630 | 7.010 | 7.280 | 26,966 | -0.22(-2.93%) |
Apr 20, 2020 | 7.190 | 7.600 | 7.190 | 7.500 | 28,523 | +0.30(+4.17%) |
Apr 17, 2020 | 7.710 | 7.737 | 7.150 | 7.200 | 34,800 | -0.18(-2.44%) |
Apr 16, 2020 | 7.690 | 7.980 | 7.100 | 7.380 | 29,708 | -0.31(-4.03%) |
Apr 15, 2020 | 8.030 | 8.118 | 7.560 | 7.690 | 22,047 | -0.36(-4.47%) |
Apr 14, 2020 | 7.810 | 8.440 | 7.780 | 8.050 | 35,097 | +0.33(+4.27%) |
Apr 13, 2020 | 7.540 | 8.400 | 7.490 | 7.720 | 60,945 | +0.22(+2.93%) |
Apr 09, 2020 | 7.160 | 7.500 | 6.810 | 7.500 | 53,700 | +0.37(+5.19%) |
Apr 08, 2020 | 7.190 | 7.530 | 6.844 | 7.130 | 49,882 | -0.06(-0.83%) |
Apr 07, 2020 | 7.470 | 7.470 | 7.000 | 7.190 | 18,393 | +0.05(+0.70%) |
Apr 06, 2020 | 7.000 | 7.310 | 6.950 | 7.140 | 29,980 | +0.27(+3.93%) |
Apr 03, 2020 | 6.800 | 6.915 | 6.600 | 6.870 | 15,800 | +0.00(+0.00%) |
Apr 02, 2020 | 7.240 | 7.385 | 6.350 | 6.870 | 49,203 | -0.38(-5.24%) |
Apr 01, 2020 | 7.120 | 7.380 | 7.120 | 7.250 | 21,494 | -0.04(-0.55%) |
Mar 31, 2020 | 7.190 | 8.070 | 7.160 | 7.290 | 69,031 | +0.13(+1.82%) |
Mar 30, 2020 | 7.160 | 7.410 | 6.800 | 7.160 | 139,445 | +0.02(+0.28%) |
Mar 27, 2020 | 7.110 | 7.468 | 6.720 | 7.140 | 67,900 | +0.04(+0.56%) |
Mar 26, 2020 | 6.970 | 7.130 | 6.770 | 7.100 | 55,721 | +0.36(+5.34%) |
Mar 25, 2020 | 6.330 | 7.100 | 6.200 | 6.740 | 76,811 | +0.48(+7.67%) |
Mar 24, 2020 | 6.450 | 6.647 | 6.050 | 6.260 | 76,837 | -0.17(-2.64%) |
Mar 23, 2020 | 6.750 | 6.765 | 6.430 | 6.430 | 123,841 | -0.45(-6.54%) |
Mar 20, 2020 | 7.240 | 7.240 | 6.535 | 6.880 | 37,200 | -0.12(-1.71%) |
Mar 19, 2020 | 6.700 | 7.200 | 6.250 | 7.000 | 52,939 | +0.22(+3.24%) |
Mar 18, 2020 | 6.750 | 6.937 | 6.400 | 6.780 | 79,746 | -0.07(-1.02%) |
Mar 17, 2020 | 6.850 | 7.010 | 6.500 | 6.850 | 60,858 | +0.03(+0.44%) |
Mar 16, 2020 | 7.000 | 7.000 | 6.120 | 6.820 | 107,635 | -0.73(-9.67%) |
Mar 13, 2020 | 8.000 | 8.280 | 6.500 | 7.550 | 194,400 | +0.20(+2.72%) |
Mar 12, 2020 | 8.110 | 8.295 | 7.280 | 7.350 | 85,817 | -1.19(-13.93%) |
Mar 11, 2020 | 8.630 | 8.630 | 7.770 | 8.540 | 49,240 | -0.21(-2.40%) |
Mar 10, 2020 | 9.030 | 9.187 | 7.600 | 8.750 | 235,507 | +0.09(+1.06%) |
Mar 09, 2020 | 8.900 | 9.020 | 8.600 | 8.658 | 41,197 | -0.44(-4.86%) |
Mar 06, 2020 | 9.300 | 9.310 | 9.090 | 9.100 | 35,100 | -0.21(-2.26%) |
Mar 05, 2020 | 9.240 | 9.560 | 9.190 | 9.310 | 24,711 | -0.16(-1.69%) |
Mar 04, 2020 | 9.080 | 9.490 | 9.055 | 9.470 | 48,916 | +0.59(+6.64%) |
Mar 03, 2020 | 9.400 | 9.400 | 8.602 | 8.880 | 46,912 | -0.38(-4.10%) |
Mar 02, 2020 | 8.980 | 9.390 | 8.980 | 9.260 | 34,365 | +0.48(+5.47%) |
Feb 28, 2020 | 9.500 | 9.500 | 8.664 | 8.780 | 117,600 | -0.72(-7.58%) |
Feb 27, 2020 | 10.05 | 10.13 | 9.500 | 9.500 | 91,133 | -0.68(-6.68%) |
Feb 26, 2020 | 10.02 | 10.19 | 9.940 | 10.18 | 26,350 | +0.10(+0.99%) |
Feb 25, 2020 | 10.22 | 10.26 | 9.900 | 10.08 | 51,444 | -0.21(-2.04%) |
Feb 24, 2020 | 10.06 | 10.42 | 9.960 | 10.29 | 54,008 | -0.08(-0.77%) |
Feb 21, 2020 | 11.41 | 11.75 | 10.34 | 10.37 | 81,500 | -1.04(-9.11%) |
Feb 20, 2020 | 10.15 | 11.99 | 10.01 | 11.41 | 174,886 | +1.40(+13.99%) |
Feb 19, 2020 | 10.05 | 10.20 | 9.960 | 10.01 | 166,981 | -0.12(-1.18%) |
Feb 18, 2020 | 10.44 | 10.68 | 10.00 | 10.13 | 76,252 | -0.25(-2.41%) |
Feb 14, 2020 | 10.50 | 10.60 | 10.13 | 10.38 | 82,900 | -0.12(-1.14%) |
Feb 13, 2020 | 10.45 | 10.50 | 10.17 | 10.50 | 24,663 | +0.09(+0.86%) |
Feb 12, 2020 | 10.39 | 10.52 | 10.28 | 10.41 | 21,738 | +0.03(+0.29%) |
Feb 11, 2020 | 10.18 | 10.38 | 10.05 | 10.38 | 23,611 | +0.28(+2.77%) |
Feb 10, 2020 | 10.05 | 10.10 | 9.910 | 10.10 | 30,763 | +0.14(+1.41%) |
Feb 07, 2020 | 10.06 | 10.07 | 9.850 | 9.960 | 37,300 | -0.11(-1.09%) |
Feb 06, 2020 | 10.21 | 10.66 | 9.955 | 10.07 | 103,279 | -0.15(-1.47%) |
Feb 05, 2020 | 10.81 | 10.81 | 10.03 | 10.22 | 74,693 | -0.48(-4.49%) |
Feb 04, 2020 | 10.48 | 10.70 | 10.25 | 10.70 | 32,253 | +0.50(+4.90%) |