Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.630 | 8.630 | 8.630 | 94 | +0.00(+0.00%) | |
Apr 29, 2020 | 8.670 | 8.670 | 8.630 | 8.630 | 480 | +0.49(+6.02%) |
Apr 28, 2020 | 8.160 | 8.160 | 8.140 | 8.140 | 1,100 | +0.12(+1.43%) |
Apr 27, 2020 | 8.030 | 8.030 | 8.025 | 8.025 | 384 | +0.18(+2.23%) |
Apr 24, 2020 | 7.840 | 7.850 | 7.840 | 7.850 | 200 | +0.00(+0.00%) |
Apr 23, 2020 | 7.850 | 7.850 | 7.850 | 100 | +0.00(+0.00%) | |
Apr 22, 2020 | 8.010 | 8.010 | 7.850 | 7.850 | 1,004 | -0.17(-2.12%) |
Apr 21, 2020 | 8.050 | 8.100 | 8.020 | 8.020 | 2,627 | +0.06(+0.75%) |
Apr 20, 2020 | 7.960 | 7.960 | 7.960 | 17 | +0.00(+0.00%) | |
Apr 17, 2020 | 8.120 | 8.120 | 7.920 | 7.960 | 42,200 | +0.12(+1.53%) |
Apr 16, 2020 | 7.680 | 7.840 | 7.670 | 7.840 | 1,520 | +0.22(+2.89%) |
Apr 15, 2020 | 7.620 | 7.620 | 7.620 | 7.620 | 1,513 | +0.12(+1.60%) |
Apr 14, 2020 | 7.450 | 7.500 | 7.450 | 7.500 | 311 | -0.12(-1.57%) |
Apr 13, 2020 | 7.620 | 7.620 | 7.620 | 7.620 | 210 | +0.00(+0.00%) |
Apr 09, 2020 | 7.320 | 7.620 | 7.320 | 7.620 | 2,100 | +0.81(+11.89%) |
Apr 08, 2020 | 6.810 | 6.810 | 6.810 | 4 | +0.00(+0.00%) | |
Apr 07, 2020 | 7.460 | 7.460 | 6.810 | 6.810 | 4,271 | -0.20(-2.85%) |
Apr 06, 2020 | 7.050 | 7.050 | 7.010 | 7.010 | 3,417 | +0.25(+3.70%) |
Apr 03, 2020 | 6.850 | 6.850 | 6.720 | 6.760 | 14,800 | -0.15(-2.10%) |
Apr 02, 2020 | 7.090 | 7.090 | 6.905 | 6.905 | 3,193 | -0.12(-1.78%) |
Apr 01, 2020 | 7.700 | 7.700 | 7.030 | 7.030 | 7,733 | +0.18(+2.63%) |
Mar 31, 2020 | 7.000 | 7.020 | 6.850 | 6.850 | 12,012 | +0.30(+4.58%) |
Mar 30, 2020 | 6.700 | 6.700 | 6.550 | 6.550 | 3,425 | -0.25(-3.68%) |
Mar 27, 2020 | 6.800 | 6.800 | 6.700 | 6.800 | 2,000 | +0.20(+3.03%) |
Mar 26, 2020 | 6.410 | 6.800 | 6.410 | 6.600 | 46,071 | +0.28(+4.43%) |
Mar 25, 2020 | 6.320 | 6.530 | 6.320 | 6.320 | 1,684 | -0.00(-0.08%) |
Mar 24, 2020 | 6.480 | 6.480 | 6.325 | 6.325 | 700 | +0.00(+0.08%) |
Mar 23, 2020 | 6.434 | 6.890 | 6.320 | 6.320 | 9,917 | +0.07(+1.12%) |
Mar 20, 2020 | 6.685 | 6.850 | 6.250 | 6.250 | 7,700 | -0.44(-6.58%) |
Mar 19, 2020 | 6.550 | 6.690 | 6.410 | 6.690 | 48,116 | +0.37(+5.85%) |
Mar 18, 2020 | 6.320 | 6.320 | 6.320 | 6.320 | 102 | +0.01(+0.16%) |
Mar 17, 2020 | 6.530 | 6.690 | 6.210 | 6.310 | 5,893 | -0.48(-7.07%) |
Mar 16, 2020 | 6.600 | 6.850 | 6.600 | 6.790 | 7,694 | -1.30(-16.07%) |
Mar 12, 2020 | 8.090 | 8.090 | 8.090 | 0 | -0.26(-3.11%) | |
Mar 11, 2020 | 8.320 | 8.350 | 8.240 | 8.350 | 3,560 | +0.46(+5.83%) |
Mar 10, 2020 | 8.050 | 8.050 | 7.890 | 7.890 | 728 | +0.30(+3.95%) |
Mar 05, 2020 | 7.590 | 7.590 | 7.590 | 0 | -0.26(-3.31%) | |
Mar 04, 2020 | 7.850 | 7.850 | 7.850 | 7.850 | 213 | +0.12(+1.55%) |
Mar 03, 2020 | 7.730 | 7.730 | 7.730 | 23 | +0.00(+0.00%) | |
Mar 02, 2020 | 7.810 | 7.900 | 7.730 | 7.730 | 10,831 | -0.12(-1.53%) |
Feb 28, 2020 | 7.810 | 7.850 | 7.810 | 7.850 | 4,100 | +0.17(+2.21%) |
Feb 27, 2020 | 7.700 | 7.700 | 7.680 | 7.680 | 937 | -0.48(-5.88%) |
Feb 25, 2020 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 8.160 | 8.160 | 8.160 | 8.160 | 285 | -0.22(-2.63%) |
Feb 21, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 6,000 | -0.11(-1.30%) |
Feb 20, 2020 | 8.400 | 8.490 | 8.400 | 8.490 | 14,043 | +0.16(+1.92%) |
Feb 19, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 200 | -0.06(-0.72%) |
Feb 18, 2020 | 8.390 | 8.390 | 8.390 | 8.390 | 4,838 | +0.33(+4.09%) |
Feb 14, 2020 | 8.060 | 8.060 | 8.060 | 28 | +0.00(+0.00%) | |
Feb 13, 2020 | 8.160 | 8.205 | 8.060 | 8.060 | 66,722 | +0.07(+0.88%) |
Feb 12, 2020 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | -0.05(-0.62%) |