Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.490 | 6.680 | 6.330 | 6.680 | 22,959 | +0.45(+7.22%) |
Apr 29, 2020 | 6.300 | 6.410 | 6.160 | 6.230 | 12,416 | +0.34(+5.77%) |
Apr 28, 2020 | 5.880 | 6.090 | 5.740 | 5.890 | 15,440 | -0.07(-1.17%) |
Apr 27, 2020 | 6.030 | 6.030 | 5.850 | 5.960 | 5,129 | -0.41(-6.36%) |
Apr 24, 2020 | 6.365 | 6.419 | 6.304 | 6.365 | 10,600 | -0.13(-2.00%) |
Apr 23, 2020 | 6.450 | 6.710 | 6.380 | 6.495 | 40,201 | +0.26(+4.25%) |
Apr 22, 2020 | 6.380 | 6.380 | 6.060 | 6.230 | 27,080 | -0.03(-0.42%) |
Apr 21, 2020 | 6.680 | 6.680 | 5.280 | 6.256 | 46,125 | -0.85(-11.91%) |
Apr 20, 2020 | 7.360 | 7.405 | 7.090 | 7.102 | 44,870 | -0.41(-5.43%) |
Apr 17, 2020 | 7.400 | 7.606 | 7.400 | 7.510 | 20,900 | -0.04(-0.53%) |
Apr 16, 2020 | 7.650 | 7.690 | 7.270 | 7.550 | 23,271 | -0.07(-0.92%) |
Apr 15, 2020 | 7.600 | 7.700 | 7.500 | 7.620 | 29,744 | -0.15(-1.93%) |
Apr 14, 2020 | 8.080 | 8.210 | 7.600 | 7.770 | 16,590 | -0.24(-3.00%) |
Apr 13, 2020 | 8.100 | 8.303 | 7.610 | 8.010 | 12,835 | -0.09(-1.17%) |
Apr 09, 2020 | 8.760 | 8.760 | 7.884 | 8.105 | 82,800 | -0.65(-7.48%) |
Apr 08, 2020 | 8.400 | 8.760 | 7.830 | 8.760 | 8,108 | +0.51(+6.18%) |
Apr 07, 2020 | 8.760 | 8.760 | 8.200 | 8.250 | 12,742 | -0.25(-2.94%) |
Apr 06, 2020 | 8.540 | 8.540 | 8.300 | 8.500 | 14,952 | -0.20(-2.30%) |
Apr 03, 2020 | 8.470 | 8.700 | 8.048 | 8.700 | 9,400 | +0.89(+11.47%) |
Apr 02, 2020 | 7.770 | 8.140 | 7.770 | 7.805 | 14,812 | +0.55(+7.66%) |
Apr 01, 2020 | 7.190 | 7.350 | 7.040 | 7.250 | 161,776 | -0.26(-3.46%) |
Mar 31, 2020 | 8.120 | 8.120 | 7.353 | 7.510 | 60,314 | -0.04(-0.53%) |
Mar 30, 2020 | 8.000 | 8.000 | 7.150 | 7.550 | 26,298 | -0.21(-2.71%) |
Mar 27, 2020 | 8.800 | 8.800 | 7.750 | 7.760 | 51,400 | -0.25(-3.12%) |
Mar 26, 2020 | 8.840 | 8.840 | 8.000 | 8.010 | 36,078 | -0.47(-5.54%) |
Mar 25, 2020 | 8.280 | 8.480 | 7.985 | 8.480 | 11,805 | +0.17(+2.05%) |
Mar 24, 2020 | 8.540 | 8.840 | 7.916 | 8.310 | 22,669 | +0.34(+4.27%) |
Mar 23, 2020 | 7.560 | 8.140 | 7.560 | 7.970 | 13,143 | +0.13(+1.66%) |
Mar 20, 2020 | 8.150 | 8.260 | 7.700 | 7.840 | 4,700 | -0.39(-4.72%) |
Mar 19, 2020 | 7.780 | 8.370 | 7.669 | 8.228 | 85,632 | +0.55(+7.18%) |
Mar 18, 2020 | 8.660 | 8.660 | 7.435 | 7.678 | 5,107 | -0.80(-9.43%) |
Mar 17, 2020 | 8.860 | 8.860 | 8.339 | 8.477 | 15,817 | -0.14(-1.66%) |
Mar 16, 2020 | 8.720 | 8.910 | 8.394 | 8.620 | 68,855 | -1.07(-11.02%) |
Mar 13, 2020 | 9.850 | 9.850 | 9.140 | 9.687 | 11,800 | +0.23(+2.42%) |
Mar 12, 2020 | 9.500 | 9.610 | 9.360 | 9.458 | 21,913 | -0.65(-6.45%) |
Mar 11, 2020 | 10.25 | 10.27 | 10.07 | 10.11 | 19,789 | -0.32(-3.08%) |
Mar 10, 2020 | 10.37 | 10.46 | 10.18 | 10.43 | 26,104 | +0.64(+6.51%) |
Mar 09, 2020 | 11.12 | 11.12 | 9.757 | 9.794 | 30,257 | -1.80(-15.52%) |
Mar 06, 2020 | 12.06 | 12.06 | 11.51 | 11.59 | 31,600 | -0.79(-6.39%) |
Mar 05, 2020 | 12.59 | 12.60 | 12.38 | 12.38 | 16,090 | -0.28(-2.24%) |
Mar 04, 2020 | 12.83 | 12.83 | 12.60 | 12.67 | 18,064 | +0.01(+0.09%) |
Mar 03, 2020 | 12.74 | 12.75 | 12.54 | 12.66 | 35,137 | -0.02(-0.17%) |
Mar 02, 2020 | 12.32 | 12.68 | 12.31 | 12.68 | 21,415 | +0.50(+4.09%) |
Feb 28, 2020 | 11.52 | 12.20 | 11.52 | 12.18 | 11,900 | -0.31(-2.49%) |
Feb 27, 2020 | 12.41 | 12.53 | 12.28 | 12.49 | 36,819 | -0.36(-2.79%) |
Feb 26, 2020 | 13.01 | 13.02 | 12.85 | 12.85 | 3,664 | -0.23(-1.76%) |
Feb 25, 2020 | 13.20 | 13.30 | 13.08 | 13.08 | 14,215 | -0.32(-2.37%) |
Feb 24, 2020 | 13.35 | 13.43 | 13.27 | 13.40 | 13,882 | -0.50(-3.58%) |
Feb 21, 2020 | 13.88 | 13.91 | 13.81 | 13.89 | 7,500 | -0.11(-0.82%) |
Feb 20, 2020 | 14.11 | 14.11 | 14.01 | 14.01 | 2,915 | -0.02(-0.12%) |
Feb 19, 2020 | 13.94 | 14.05 | 13.94 | 14.03 | 3,718 | +0.22(+1.59%) |
Feb 18, 2020 | 13.57 | 13.82 | 13.57 | 13.81 | 8,786 | +0.08(+0.55%) |
Feb 14, 2020 | 13.76 | 13.76 | 13.68 | 13.73 | 46,500 | +0.07(+0.55%) |
Feb 13, 2020 | 13.65 | 13.66 | 13.60 | 13.65 | 3,013 | +0.03(+0.23%) |
Feb 12, 2020 | 13.56 | 13.62 | 13.53 | 13.62 | 9,963 | +0.34(+2.59%) |
Feb 11, 2020 | 13.35 | 13.35 | 13.24 | 13.28 | 47,247 | +0.09(+0.72%) |
Feb 10, 2020 | 13.27 | 13.27 | 13.16 | 13.19 | 11,826 | -0.21(-1.56%) |
Feb 07, 2020 | 13.37 | 13.47 | 13.37 | 13.39 | 13,000 | -0.10(-0.75%) |
Feb 06, 2020 | 13.39 | 13.51 | 13.39 | 13.50 | 1,431 | +0.04(+0.26%) |
Feb 05, 2020 | 13.42 | 13.50 | 13.38 | 13.46 | 12,508 | +0.28(+2.11%) |
Feb 04, 2020 | 13.28 | 13.31 | 13.18 | 13.18 | 2,250 | -0.00(-0.03%) |