Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.750 | 8.780 | 8.330 | 8.370 | 1,486,991 | -0.37(-4.23%) |
Apr 29, 2020 | 8.500 | 8.740 | 8.370 | 8.740 | 2,352,207 | +0.29(+3.43%) |
Apr 28, 2020 | 8.430 | 8.450 | 8.130 | 8.450 | 1,686,244 | +0.07(+0.84%) |
Apr 27, 2020 | 8.360 | 8.410 | 8.010 | 8.380 | 1,363,722 | +0.08(+0.96%) |
Apr 24, 2020 | 8.310 | 8.440 | 7.980 | 8.300 | 1,620,500 | +0.16(+1.97%) |
Apr 23, 2020 | 8.100 | 8.475 | 8.040 | 8.140 | 1,942,439 | +0.23(+2.91%) |
Apr 22, 2020 | 7.520 | 8.030 | 7.510 | 7.910 | 2,293,831 | +0.52(+7.04%) |
Apr 21, 2020 | 7.010 | 7.420 | 6.910 | 7.390 | 1,915,350 | +0.14(+1.93%) |
Apr 20, 2020 | 7.400 | 7.630 | 7.150 | 7.250 | 1,918,918 | -0.15(-2.03%) |
Apr 17, 2020 | 7.730 | 7.790 | 7.370 | 7.400 | 16,961,200 | -0.38(-4.88%) |
Apr 16, 2020 | 7.600 | 7.850 | 7.600 | 7.780 | 2,632,967 | +0.20(+2.64%) |
Apr 15, 2020 | 7.420 | 7.730 | 7.280 | 7.580 | 2,576,966 | +0.04(+0.53%) |
Apr 14, 2020 | 7.850 | 8.050 | 7.310 | 7.540 | 3,198,421 | -0.05(-0.66%) |
Apr 13, 2020 | 7.370 | 7.680 | 7.070 | 7.590 | 5,115,811 | -0.19(-2.44%) |
Apr 09, 2020 | 7.590 | 8.050 | 7.460 | 7.780 | 2,763,500 | +0.44(+5.99%) |
Apr 08, 2020 | 7.100 | 7.470 | 7.050 | 7.340 | 1,139,374 | +0.17(+2.37%) |
Apr 07, 2020 | 7.220 | 7.226 | 7.020 | 7.170 | 1,838,997 | +0.04(+0.56%) |
Apr 06, 2020 | 7.000 | 7.290 | 6.900 | 7.130 | 1,739,151 | +0.25(+3.63%) |
Apr 03, 2020 | 7.450 | 7.450 | 6.850 | 6.880 | 1,419,500 | -0.44(-6.01%) |
Apr 02, 2020 | 7.190 | 7.460 | 7.000 | 7.320 | 1,340,360 | +0.32(+4.57%) |
Apr 01, 2020 | 6.790 | 7.070 | 6.580 | 7.000 | 1,160,007 | +0.37(+5.58%) |
Mar 31, 2020 | 6.390 | 6.880 | 6.250 | 6.630 | 1,055,273 | +0.18(+2.79%) |
Mar 30, 2020 | 6.510 | 6.840 | 6.160 | 6.450 | 1,049,517 | -0.09(-1.38%) |
Mar 27, 2020 | 6.770 | 6.929 | 6.430 | 6.540 | 855,400 | -0.32(-4.66%) |
Mar 26, 2020 | 7.500 | 7.600 | 6.800 | 6.860 | 986,605 | -0.34(-4.72%) |
Mar 25, 2020 | 7.250 | 7.610 | 6.875 | 7.200 | 897,745 | -0.02(-0.28%) |
Mar 24, 2020 | 7.020 | 7.570 | 6.510 | 7.220 | 1,474,637 | +0.85(+13.34%) |
Mar 23, 2020 | 6.400 | 6.630 | 5.871 | 6.370 | 1,200,389 | +0.22(+3.58%) |
Mar 20, 2020 | 5.910 | 6.990 | 5.910 | 6.150 | 1,752,900 | +0.43(+7.52%) |
Mar 19, 2020 | 5.340 | 6.080 | 4.630 | 5.720 | 1,785,933 | +0.19(+3.44%) |
Mar 18, 2020 | 5.550 | 5.850 | 5.200 | 5.530 | 1,442,038 | -0.35(-5.95%) |
Mar 17, 2020 | 6.570 | 6.900 | 5.700 | 5.880 | 2,233,624 | -0.74(-11.18%) |
Mar 16, 2020 | 5.490 | 6.880 | 5.200 | 6.620 | 2,658,699 | +0.87(+15.13%) |
Mar 13, 2020 | 5.740 | 6.160 | 5.400 | 5.750 | 1,326,600 | -0.11(-1.88%) |
Mar 12, 2020 | 5.710 | 6.230 | 5.060 | 5.860 | 2,200,804 | -0.76(-11.48%) |
Mar 11, 2020 | 7.810 | 7.810 | 6.500 | 6.620 | 1,208,157 | -1.08(-14.03%) |
Mar 10, 2020 | 7.950 | 7.970 | 7.000 | 7.700 | 736,837 | -0.02(-0.26%) |
Mar 09, 2020 | 8.640 | 8.640 | 7.360 | 7.720 | 531,559 | -1.03(-11.77%) |
Mar 06, 2020 | 9.000 | 9.090 | 8.330 | 8.750 | 708,400 | -0.24(-2.67%) |
Mar 05, 2020 | 8.540 | 9.000 | 8.430 | 8.990 | 629,019 | +0.59(+7.02%) |
Mar 04, 2020 | 8.350 | 8.470 | 8.110 | 8.400 | 338,341 | +0.29(+3.58%) |
Mar 03, 2020 | 7.960 | 8.635 | 7.885 | 8.110 | 943,291 | +0.39(+5.05%) |
Mar 02, 2020 | 7.700 | 8.123 | 7.440 | 7.720 | 861,869 | +0.42(+5.75%) |
Feb 28, 2020 | 7.500 | 7.600 | 6.720 | 7.300 | 1,300,900 | -0.78(-9.65%) |
Feb 27, 2020 | 9.050 | 9.060 | 7.810 | 8.080 | 803,291 | -0.90(-10.02%) |
Feb 26, 2020 | 8.700 | 9.280 | 8.680 | 8.980 | 543,718 | +0.17(+1.93%) |
Feb 25, 2020 | 9.600 | 9.720 | 8.720 | 8.810 | 795,079 | -0.78(-8.13%) |
Feb 24, 2020 | 10.30 | 10.30 | 9.550 | 9.590 | 715,148 | -0.11(-1.13%) |
Feb 21, 2020 | 9.610 | 9.850 | 9.570 | 9.700 | 706,100 | +0.21(+2.21%) |
Feb 20, 2020 | 9.730 | 9.870 | 9.170 | 9.490 | 652,456 | -0.14(-1.45%) |
Feb 19, 2020 | 9.500 | 9.650 | 9.360 | 9.630 | 583,675 | +0.31(+3.33%) |
Feb 18, 2020 | 9.060 | 9.360 | 8.930 | 9.320 | 487,323 | +0.42(+4.72%) |
Feb 14, 2020 | 8.730 | 9.040 | 8.651 | 8.900 | 482,200 | +0.26(+3.01%) |
Feb 13, 2020 | 8.380 | 8.740 | 8.380 | 8.640 | 371,223 | +0.21(+2.49%) |
Feb 12, 2020 | 8.250 | 8.500 | 8.100 | 8.430 | 161,939 | +0.17(+2.06%) |
Feb 11, 2020 | 8.440 | 8.450 | 8.150 | 8.260 | 267,529 | -0.18(-2.13%) |
Feb 10, 2020 | 8.270 | 8.440 | 8.200 | 8.440 | 244,469 | +0.26(+3.18%) |
Feb 07, 2020 | 8.380 | 8.380 | 8.098 | 8.180 | 128,400 | -0.10(-1.21%) |
Feb 06, 2020 | 8.220 | 8.300 | 8.140 | 8.280 | 148,673 | +0.10(+1.22%) |
Feb 05, 2020 | 7.950 | 8.180 | 7.862 | 8.180 | 275,252 | +0.17(+2.12%) |
Feb 04, 2020 | 8.140 | 8.170 | 7.770 | 8.010 | 414,590 | -0.23(-2.79%) |