Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.820 | 7.820 | 7.510 | 7.570 | 314,290 | -0.05(-0.66%) |
Apr 29, 2020 | 7.445 | 7.750 | 7.180 | 7.620 | 262,965 | +0.15(+2.01%) |
Apr 28, 2020 | 7.360 | 7.600 | 7.360 | 7.470 | 398,241 | +0.34(+4.77%) |
Apr 27, 2020 | 6.950 | 7.250 | 6.950 | 7.130 | 248,000 | +0.17(+2.44%) |
Apr 24, 2020 | 7.000 | 7.000 | 6.850 | 6.960 | 115,500 | +0.03(+0.36%) |
Apr 23, 2020 | 7.035 | 7.035 | 6.900 | 6.935 | 258,872 | +0.01(+0.22%) |
Apr 22, 2020 | 6.935 | 7.000 | 6.840 | 6.920 | 180,892 | -0.08(-1.14%) |
Apr 21, 2020 | 7.000 | 7.220 | 6.960 | 7.000 | 306,136 | -0.09(-1.27%) |
Apr 20, 2020 | 7.220 | 7.300 | 7.060 | 7.090 | 191,151 | -0.12(-1.66%) |
Apr 17, 2020 | 7.120 | 7.320 | 7.120 | 7.210 | 259,600 | +0.13(+1.84%) |
Apr 16, 2020 | 7.280 | 7.300 | 7.030 | 7.080 | 253,303 | -0.23(-3.11%) |
Apr 15, 2020 | 7.050 | 7.480 | 7.050 | 7.307 | 222,678 | -0.14(-1.92%) |
Apr 14, 2020 | 7.535 | 7.561 | 7.400 | 7.450 | 439,858 | +0.06(+0.81%) |
Apr 13, 2020 | 7.500 | 7.850 | 7.310 | 7.390 | 194,394 | -0.26(-3.40%) |
Apr 09, 2020 | 7.310 | 7.880 | 7.310 | 7.650 | 134,100 | +0.04(+0.53%) |
Apr 08, 2020 | 7.690 | 7.800 | 7.395 | 7.610 | 179,289 | -0.08(-1.04%) |
Apr 07, 2020 | 7.815 | 8.200 | 7.640 | 7.690 | 353,647 | +0.21(+2.75%) |
Apr 06, 2020 | 7.110 | 7.530 | 7.110 | 7.484 | 425,973 | +0.39(+5.56%) |
Apr 03, 2020 | 6.945 | 7.300 | 6.945 | 7.090 | 150,100 | -0.21(-2.88%) |
Apr 02, 2020 | 7.300 | 7.700 | 7.180 | 7.300 | 351,845 | +0.01(+0.14%) |
Apr 01, 2020 | 7.500 | 7.670 | 7.120 | 7.290 | 125,888 | -0.21(-2.80%) |
Mar 31, 2020 | 7.725 | 8.030 | 7.400 | 7.500 | 206,994 | -0.25(-3.23%) |
Mar 30, 2020 | 7.880 | 8.050 | 7.420 | 7.750 | 237,663 | +0.08(+1.04%) |
Mar 27, 2020 | 7.390 | 8.400 | 7.390 | 7.670 | 225,600 | -0.04(-0.52%) |
Mar 26, 2020 | 7.770 | 8.350 | 7.000 | 7.710 | 142,686 | +0.07(+0.92%) |
Mar 25, 2020 | 7.120 | 8.090 | 7.120 | 7.640 | 245,832 | +0.52(+7.30%) |
Mar 24, 2020 | 6.580 | 7.200 | 6.580 | 7.120 | 462,764 | +0.52(+7.88%) |
Mar 23, 2020 | 6.190 | 6.820 | 6.190 | 6.600 | 274,442 | -0.06(-0.90%) |
Mar 20, 2020 | 6.750 | 6.980 | 6.620 | 6.660 | 286,700 | -0.09(-1.33%) |
Mar 19, 2020 | 6.200 | 6.900 | 6.200 | 6.750 | 316,241 | +0.14(+2.12%) |
Mar 18, 2020 | 6.350 | 6.700 | 6.200 | 6.610 | 600,881 | -0.25(-3.64%) |
Mar 17, 2020 | 6.650 | 7.011 | 6.510 | 6.860 | 528,446 | +0.06(+0.88%) |
Mar 16, 2020 | 7.030 | 7.030 | 6.420 | 6.800 | 416,871 | -0.77(-10.17%) |
Mar 13, 2020 | 7.305 | 7.800 | 7.250 | 7.570 | 472,400 | +0.23(+3.13%) |
Mar 12, 2020 | 8.030 | 8.030 | 7.130 | 7.340 | 437,292 | -0.98(-11.78%) |
Mar 11, 2020 | 8.140 | 8.500 | 8.140 | 8.320 | 307,308 | -0.24(-2.80%) |
Mar 10, 2020 | 8.860 | 8.860 | 8.140 | 8.560 | 344,793 | +0.28(+3.38%) |
Mar 09, 2020 | 8.560 | 8.560 | 8.200 | 8.280 | 307,057 | -0.80(-8.81%) |
Mar 06, 2020 | 9.060 | 9.240 | 9.020 | 9.080 | 159,100 | -0.20(-2.16%) |
Mar 05, 2020 | 9.080 | 9.450 | 9.080 | 9.280 | 242,531 | -0.38(-3.93%) |
Mar 04, 2020 | 9.450 | 9.690 | 9.450 | 9.660 | 260,160 | +0.26(+2.77%) |
Mar 03, 2020 | 9.090 | 9.650 | 9.090 | 9.400 | 372,471 | -0.26(-2.69%) |
Mar 02, 2020 | 9.290 | 9.990 | 9.290 | 9.660 | 225,369 | +0.26(+2.77%) |
Feb 28, 2020 | 9.100 | 9.410 | 9.100 | 9.400 | 441,000 | -0.18(-1.88%) |
Feb 27, 2020 | 9.820 | 9.820 | 9.580 | 9.580 | 275,169 | -0.56(-5.57%) |
Feb 26, 2020 | 9.930 | 10.23 | 9.930 | 10.14 | 292,739 | +0.09(+0.95%) |
Feb 25, 2020 | 10.21 | 10.29 | 10.01 | 10.05 | 282,449 | -0.13(-1.28%) |
Feb 24, 2020 | 10.46 | 10.46 | 10.10 | 10.18 | 326,165 | -0.50(-4.68%) |
Feb 21, 2020 | 10.42 | 10.85 | 10.42 | 10.68 | 173,400 | -0.03(-0.28%) |
Feb 20, 2020 | 10.86 | 10.86 | 10.44 | 10.71 | 196,673 | -0.16(-1.47%) |
Feb 19, 2020 | 10.55 | 10.97 | 10.55 | 10.87 | 215,718 | +0.09(+0.88%) |
Feb 18, 2020 | 10.93 | 10.93 | 10.75 | 10.78 | 219,402 | -0.21(-1.96%) |
Feb 14, 2020 | 10.95 | 11.05 | 10.95 | 10.99 | 187,200 | -0.17(-1.52%) |
Feb 13, 2020 | 10.94 | 11.33 | 10.94 | 11.16 | 236,262 | -0.16(-1.41%) |
Feb 12, 2020 | 11.27 | 11.34 | 11.27 | 11.32 | 251,080 | -0.04(-0.35%) |
Feb 11, 2020 | 11.49 | 11.50 | 11.35 | 11.36 | 285,856 | +0.04(+0.35%) |
Feb 10, 2020 | 11.39 | 11.39 | 11.22 | 11.32 | 240,765 | +0.14(+1.25%) |
Feb 07, 2020 | 11.35 | 11.35 | 11.17 | 11.18 | 391,200 | -0.26(-2.23%) |
Feb 06, 2020 | 11.64 | 11.64 | 11.36 | 11.44 | 331,060 | +0.13(+1.19%) |
Feb 05, 2020 | 11.55 | 11.55 | 11.20 | 11.30 | 781,818 | -0.14(-1.22%) |
Feb 04, 2020 | 11.25 | 11.77 | 11.20 | 11.44 | 1,343,795 | +0.83(+7.82%) |