Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.700 | 7.900 | 7.520 | 7.735 | 12,968 | -0.42(-5.21%) |
Apr 29, 2020 | 7.430 | 8.250 | 7.430 | 8.160 | 26,258 | +0.93(+12.86%) |
Apr 28, 2020 | 7.490 | 7.490 | 7.200 | 7.230 | 2,414 | -0.25(-3.31%) |
Apr 27, 2020 | 7.315 | 7.590 | 7.240 | 7.478 | 10,057 | +0.04(+0.50%) |
Apr 24, 2020 | 7.250 | 7.440 | 7.010 | 7.440 | 3,800 | +0.04(+0.47%) |
Apr 23, 2020 | 7.420 | 7.450 | 7.380 | 7.405 | 1,355 | +0.20(+2.85%) |
Apr 22, 2020 | 7.580 | 7.580 | 7.200 | 7.200 | 3,781 | -0.30(-4.00%) |
Apr 21, 2020 | 7.655 | 7.655 | 7.500 | 7.500 | 37,611 | -0.36(-4.58%) |
Apr 20, 2020 | 7.920 | 7.970 | 7.650 | 7.860 | 6,455 | -0.30(-3.68%) |
Apr 17, 2020 | 8.250 | 8.250 | 7.890 | 8.160 | 13,200 | +0.42(+5.43%) |
Apr 16, 2020 | 7.870 | 7.870 | 7.400 | 7.740 | 4,090 | +0.33(+4.45%) |
Apr 15, 2020 | 7.630 | 7.940 | 7.410 | 7.410 | 8,332 | -0.93(-11.15%) |
Apr 14, 2020 | 8.590 | 8.830 | 8.340 | 8.340 | 4,341 | -0.15(-1.77%) |
Apr 13, 2020 | 8.570 | 9.102 | 8.490 | 8.490 | 7,981 | -0.20(-2.30%) |
Apr 09, 2020 | 8.300 | 8.720 | 8.100 | 8.690 | 9,900 | +0.39(+4.70%) |
Apr 08, 2020 | 8.300 | 8.300 | 7.810 | 8.300 | 8,984 | +0.29(+3.69%) |
Apr 07, 2020 | 8.360 | 8.360 | 7.800 | 8.005 | 12,735 | +1.06(+15.30%) |
Apr 06, 2020 | 6.838 | 7.060 | 6.480 | 6.942 | 9,305 | +1.18(+20.53%) |
Apr 03, 2020 | 6.135 | 6.250 | 5.760 | 5.760 | 4,200 | -0.49(-7.84%) |
Apr 02, 2020 | 6.300 | 6.300 | 6.040 | 6.250 | 6,282 | -0.42(-6.30%) |
Apr 01, 2020 | 6.910 | 6.910 | 6.605 | 6.670 | 9,715 | -0.21(-3.04%) |
Mar 31, 2020 | 7.460 | 7.460 | 6.850 | 6.879 | 20,046 | -0.27(-3.79%) |
Mar 30, 2020 | 7.090 | 7.210 | 6.670 | 7.150 | 19,649 | -0.22(-2.99%) |
Mar 27, 2020 | 7.680 | 7.740 | 7.160 | 7.370 | 7,400 | -1.06(-12.57%) |
Mar 26, 2020 | 7.900 | 8.480 | 7.900 | 8.430 | 11,656 | +0.53(+6.71%) |
Mar 25, 2020 | 7.480 | 8.160 | 7.480 | 7.900 | 17,657 | +0.87(+12.38%) |
Mar 24, 2020 | 6.640 | 7.030 | 6.540 | 7.030 | 11,345 | +1.01(+16.78%) |
Mar 23, 2020 | 6.380 | 6.540 | 6.000 | 6.020 | 4,145 | -0.59(-8.93%) |
Mar 20, 2020 | 7.003 | 7.340 | 6.610 | 6.610 | 10,400 | +0.56(+9.26%) |
Mar 19, 2020 | 5.000 | 6.390 | 5.000 | 6.050 | 7,184 | +0.27(+4.67%) |
Mar 18, 2020 | 6.480 | 6.480 | 5.480 | 5.780 | 6,805 | -1.92(-24.94%) |
Mar 17, 2020 | 7.290 | 7.700 | 6.790 | 7.700 | 5,922 | -0.05(-0.65%) |
Mar 16, 2020 | 8.430 | 9.030 | 7.500 | 7.750 | 21,374 | -2.71(-25.91%) |
Mar 13, 2020 | 10.54 | 10.54 | 9.630 | 10.46 | 7,900 | +0.20(+1.95%) |
Mar 12, 2020 | 11.16 | 11.16 | 10.08 | 10.26 | 12,050 | -1.37(-11.78%) |
Mar 11, 2020 | 12.89 | 12.89 | 11.63 | 11.63 | 1,898 | -2.06(-15.05%) |
Mar 10, 2020 | 14.18 | 14.18 | 13.17 | 13.69 | 3,819 | +1.05(+8.31%) |
Mar 09, 2020 | 13.01 | 13.25 | 12.62 | 12.64 | 5,666 | -0.66(-4.96%) |
Mar 06, 2020 | 12.82 | 13.30 | 12.75 | 13.30 | 1,900 | +0.49(+3.83%) |
Mar 05, 2020 | 13.54 | 13.54 | 12.81 | 12.81 | 1,175 | -1.34(-9.47%) |
Mar 04, 2020 | 13.87 | 14.15 | 13.87 | 14.15 | 1,609 | +0.39(+2.83%) |
Mar 03, 2020 | 14.61 | 14.61 | 13.67 | 13.76 | 21,124 | +0.38(+2.84%) |
Mar 02, 2020 | 13.96 | 13.96 | 13.38 | 13.38 | 3,092 | -0.91(-6.37%) |
Feb 28, 2020 | 14.20 | 14.75 | 14.20 | 14.29 | 1,700 | +0.19(+1.35%) |
Feb 27, 2020 | 14.30 | 14.40 | 13.60 | 14.10 | 2,003 | -0.90(-6.00%) |
Feb 26, 2020 | 15.40 | 16.17 | 15.00 | 15.00 | 4,448 | -0.50(-3.23%) |
Feb 25, 2020 | 16.72 | 16.72 | 15.27 | 15.50 | 7,022 | -0.58(-3.61%) |
Feb 24, 2020 | 16.13 | 16.89 | 16.08 | 16.08 | 8,461 | -3.31(-17.06%) |
Feb 21, 2020 | 19.41 | 19.41 | 19.39 | 19.39 | 1,500 | -0.01(-0.06%) |
Feb 20, 2020 | 19.40 | 19.40 | 19.40 | 27 | +0.00(+0.00%) | |
Feb 19, 2020 | 19.40 | 19.40 | 19.40 | 109 | +0.00(+0.00%) | |
Feb 18, 2020 | 19.59 | 19.59 | 19.40 | 19.40 | 523 | -0.14(-0.72%) |
Feb 14, 2020 | 19.36 | 19.54 | 19.36 | 19.54 | 5,700 | -0.30(-1.53%) |
Feb 13, 2020 | 19.84 | 19.84 | 19.84 | 7 | +0.00(+0.00%) | |
Feb 12, 2020 | 19.84 | 19.84 | 19.84 | 270 | +0.00(+0.00%) | |
Feb 11, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 410 | +0.69(+3.62%) |
Feb 10, 2020 | 19.09 | 19.15 | 19.09 | 19.15 | 863 | -0.13(-0.67%) |
Feb 07, 2020 | 19.27 | 19.28 | 19.26 | 19.28 | 6,800 | -0.66(-3.31%) |
Feb 06, 2020 | 19.94 | 19.94 | 19.94 | 19.94 | 623 | +1.37(+7.38%) |
Feb 05, 2020 | 18.57 | 18.57 | 18.57 | 102 | +0.00(+0.00%) | |
Feb 04, 2020 | 18.57 | 18.57 | 18.57 | 111 | +0.00(+0.00%) |