Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.720 | 9.750 | 8.650 | 9.030 | 1,649,830 | -0.88(-8.88%) |
Apr 29, 2020 | 9.880 | 10.42 | 9.750 | 9.910 | 1,223,314 | +0.55(+5.88%) |
Apr 28, 2020 | 8.790 | 9.530 | 8.670 | 9.360 | 909,585 | +0.72(+8.33%) |
Apr 27, 2020 | 9.330 | 9.340 | 8.540 | 8.640 | 896,456 | -0.41(-4.53%) |
Apr 24, 2020 | 9.040 | 9.180 | 8.610 | 9.050 | 912,700 | +0.07(+0.78%) |
Apr 23, 2020 | 8.560 | 9.470 | 8.360 | 8.980 | 1,396,461 | +0.46(+5.40%) |
Apr 22, 2020 | 8.710 | 8.960 | 8.330 | 8.520 | 643,135 | +0.03(+0.35%) |
Apr 21, 2020 | 8.470 | 8.810 | 7.830 | 8.490 | 951,099 | -0.17(-1.96%) |
Apr 20, 2020 | 9.120 | 9.400 | 8.570 | 8.660 | 1,065,993 | -0.40(-4.42%) |
Apr 17, 2020 | 8.610 | 9.430 | 8.480 | 9.060 | 761,700 | +0.58(+6.84%) |
Apr 16, 2020 | 8.500 | 8.770 | 7.950 | 8.480 | 443,521 | -0.04(-0.47%) |
Apr 15, 2020 | 8.650 | 8.990 | 8.010 | 8.520 | 711,390 | -0.38(-4.27%) |
Apr 14, 2020 | 9.220 | 9.370 | 8.500 | 8.900 | 761,987 | +0.33(+3.85%) |
Apr 13, 2020 | 8.860 | 9.240 | 8.250 | 8.570 | 1,757,867 | -0.86(-9.12%) |
Apr 09, 2020 | 9.360 | 9.800 | 8.690 | 9.430 | 1,798,100 | +0.02(+0.21%) |
Apr 08, 2020 | 7.350 | 9.990 | 7.280 | 9.410 | 7,535,284 | +1.67(+21.58%) |
Apr 07, 2020 | 5.500 | 8.080 | 4.840 | 7.740 | 14,627,987 | +2.36(+43.87%) |
Apr 06, 2020 | 5.480 | 5.600 | 5.180 | 5.380 | 300,072 | +0.14(+2.67%) |
Apr 03, 2020 | 5.340 | 5.400 | 5.000 | 5.240 | 378,200 | -0.14(-2.60%) |
Apr 02, 2020 | 5.180 | 5.520 | 5.030 | 5.380 | 400,796 | +0.12(+2.28%) |
Apr 01, 2020 | 5.580 | 5.690 | 5.190 | 5.260 | 571,387 | -0.57(-9.78%) |
Mar 31, 2020 | 6.360 | 6.360 | 5.240 | 5.830 | 1,624,854 | -0.73(-11.13%) |
Mar 30, 2020 | 6.310 | 6.590 | 6.260 | 6.560 | 537,294 | +0.25(+3.96%) |
Mar 27, 2020 | 6.170 | 6.500 | 5.960 | 6.310 | 347,200 | -0.09(-1.41%) |
Mar 26, 2020 | 6.220 | 6.623 | 6.070 | 6.400 | 726,295 | +0.22(+3.48%) |
Mar 25, 2020 | 6.150 | 6.680 | 5.990 | 6.185 | 658,667 | +0.03(+0.57%) |
Mar 24, 2020 | 5.340 | 6.180 | 4.980 | 6.150 | 427,479 | +0.95(+18.27%) |
Mar 23, 2020 | 4.370 | 5.410 | 4.170 | 5.200 | 431,861 | +0.79(+17.91%) |
Mar 20, 2020 | 4.850 | 5.130 | 4.120 | 4.410 | 554,400 | -0.34(-7.16%) |
Mar 19, 2020 | 4.630 | 4.999 | 4.340 | 4.750 | 489,901 | +0.14(+3.04%) |
Mar 18, 2020 | 4.850 | 5.250 | 4.300 | 4.610 | 574,507 | -0.55(-10.66%) |
Mar 17, 2020 | 5.520 | 5.630 | 4.510 | 5.160 | 642,770 | -0.23(-4.27%) |
Mar 16, 2020 | 5.450 | 6.000 | 5.320 | 5.390 | 628,653 | -0.81(-13.06%) |
Mar 13, 2020 | 6.130 | 6.361 | 5.010 | 6.200 | 335,600 | +0.43(+7.45%) |
Mar 12, 2020 | 6.100 | 6.570 | 5.520 | 5.770 | 413,142 | -0.69(-10.68%) |
Mar 11, 2020 | 6.950 | 7.180 | 6.420 | 6.460 | 519,017 | -0.63(-8.89%) |
Mar 10, 2020 | 7.590 | 7.960 | 6.810 | 7.090 | 477,621 | -0.17(-2.34%) |
Mar 09, 2020 | 6.940 | 7.435 | 6.390 | 7.260 | 328,150 | -0.44(-5.71%) |
Mar 06, 2020 | 7.570 | 8.060 | 7.335 | 7.700 | 420,200 | -0.09(-1.16%) |
Mar 05, 2020 | 8.130 | 8.187 | 7.550 | 7.790 | 523,508 | -0.63(-7.48%) |
Mar 04, 2020 | 8.700 | 8.940 | 7.930 | 8.420 | 357,022 | -0.07(-0.82%) |
Mar 03, 2020 | 9.120 | 9.134 | 7.860 | 8.490 | 494,717 | -0.57(-6.29%) |
Mar 02, 2020 | 8.910 | 9.350 | 8.280 | 9.060 | 503,529 | +0.40(+4.62%) |
Feb 28, 2020 | 9.120 | 9.140 | 7.540 | 8.660 | 854,700 | -0.09(-1.03%) |
Feb 27, 2020 | 9.090 | 9.220 | 8.578 | 8.750 | 518,959 | -0.53(-5.71%) |
Feb 26, 2020 | 9.140 | 9.570 | 8.860 | 9.280 | 403,770 | +0.30(+3.34%) |
Feb 25, 2020 | 9.020 | 9.480 | 8.835 | 8.980 | 612,062 | -0.04(-0.44%) |
Feb 24, 2020 | 8.520 | 9.180 | 8.500 | 9.020 | 425,016 | +0.21(+2.38%) |
Feb 21, 2020 | 9.260 | 9.260 | 8.510 | 8.810 | 538,300 | -0.46(-4.96%) |
Feb 20, 2020 | 9.110 | 9.400 | 9.000 | 9.270 | 447,185 | +0.15(+1.64%) |
Feb 19, 2020 | 8.650 | 9.250 | 8.620 | 9.120 | 629,642 | +0.61(+7.17%) |
Feb 18, 2020 | 7.860 | 8.650 | 7.800 | 8.510 | 586,457 | +0.71(+9.10%) |
Feb 14, 2020 | 7.680 | 8.120 | 7.384 | 7.800 | 285,200 | +0.15(+1.96%) |
Feb 13, 2020 | 8.110 | 8.200 | 7.590 | 7.650 | 234,422 | -0.50(-6.13%) |
Feb 12, 2020 | 7.800 | 8.340 | 7.610 | 8.150 | 290,212 | +0.37(+4.76%) |
Feb 11, 2020 | 7.640 | 8.100 | 7.290 | 7.780 | 327,024 | +0.21(+2.77%) |
Feb 10, 2020 | 6.580 | 7.600 | 6.560 | 7.570 | 259,595 | +0.98(+14.87%) |
Feb 07, 2020 | 6.800 | 7.060 | 6.560 | 6.590 | 298,200 | -0.25(-3.65%) |
Feb 06, 2020 | 7.090 | 7.180 | 6.540 | 6.840 | 446,922 | -0.22(-3.12%) |
Feb 05, 2020 | 7.460 | 7.650 | 7.010 | 7.060 | 296,972 | -0.31(-4.21%) |
Feb 04, 2020 | 7.370 | 7.550 | 6.870 | 7.370 | 414,179 | +0.12(+1.66%) |