Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.570 | 8.120 | 7.260 | 8.050 | 85,910 | +0.64(+8.64%) |
Apr 29, 2020 | 7.380 | 7.730 | 7.250 | 7.410 | 15,374 | +0.30(+4.22%) |
Apr 28, 2020 | 7.520 | 7.760 | 6.840 | 7.110 | 75,390 | -0.38(-5.07%) |
Apr 27, 2020 | 7.270 | 7.610 | 7.240 | 7.490 | 23,801 | +0.12(+1.63%) |
Apr 24, 2020 | 7.460 | 7.490 | 6.660 | 7.370 | 52,300 | -0.06(-0.81%) |
Apr 23, 2020 | 7.950 | 7.952 | 7.250 | 7.430 | 85,702 | -0.38(-4.87%) |
Apr 22, 2020 | 6.650 | 8.000 | 6.650 | 7.810 | 87,470 | +1.05(+15.53%) |
Apr 21, 2020 | 6.670 | 7.020 | 6.570 | 6.760 | 15,449 | -0.14(-2.03%) |
Apr 20, 2020 | 7.140 | 7.630 | 6.570 | 6.900 | 69,804 | -0.24(-3.36%) |
Apr 17, 2020 | 6.780 | 7.140 | 6.750 | 7.140 | 39,100 | +0.59(+9.01%) |
Apr 16, 2020 | 6.860 | 6.940 | 6.550 | 6.550 | 43,399 | -0.18(-2.67%) |
Apr 15, 2020 | 6.750 | 6.950 | 6.540 | 6.730 | 63,133 | -0.17(-2.46%) |
Apr 14, 2020 | 7.240 | 7.240 | 6.400 | 6.900 | 93,470 | +0.18(+2.68%) |
Apr 13, 2020 | 6.560 | 6.880 | 6.500 | 6.720 | 33,068 | +0.17(+2.60%) |
Apr 09, 2020 | 6.690 | 6.931 | 6.500 | 6.550 | 44,700 | +0.17(+2.66%) |
Apr 08, 2020 | 6.960 | 7.040 | 6.313 | 6.380 | 59,762 | -0.43(-6.31%) |
Apr 07, 2020 | 7.830 | 7.830 | 6.610 | 6.810 | 139,986 | -0.63(-8.47%) |
Apr 06, 2020 | 7.470 | 7.700 | 7.110 | 7.440 | 34,197 | +0.32(+4.49%) |
Apr 03, 2020 | 7.100 | 7.660 | 6.740 | 7.120 | 26,000 | +0.16(+2.30%) |
Apr 02, 2020 | 7.160 | 7.457 | 6.960 | 6.960 | 37,310 | -0.38(-5.18%) |
Apr 01, 2020 | 7.280 | 7.650 | 6.720 | 7.340 | 56,095 | -0.25(-3.29%) |
Mar 31, 2020 | 8.290 | 8.600 | 7.500 | 7.590 | 78,372 | -0.31(-3.92%) |
Mar 30, 2020 | 8.060 | 8.450 | 7.860 | 7.900 | 38,594 | -0.28(-3.42%) |
Mar 27, 2020 | 8.300 | 8.470 | 7.600 | 8.180 | 29,900 | -0.06(-0.73%) |
Mar 26, 2020 | 8.380 | 8.890 | 7.500 | 8.240 | 57,160 | +0.24(+3.00%) |
Mar 25, 2020 | 8.020 | 8.702 | 7.650 | 8.000 | 54,238 | +0.25(+3.23%) |
Mar 24, 2020 | 7.760 | 8.459 | 7.010 | 7.750 | 47,476 | +0.62(+8.70%) |
Mar 23, 2020 | 6.840 | 7.520 | 6.555 | 7.130 | 33,369 | +0.32(+4.70%) |
Mar 20, 2020 | 7.350 | 8.500 | 6.810 | 6.810 | 82,900 | -0.10(-1.45%) |
Mar 19, 2020 | 6.440 | 7.500 | 6.095 | 6.910 | 69,025 | +0.56(+8.82%) |
Mar 18, 2020 | 7.250 | 7.352 | 6.120 | 6.350 | 127,823 | -1.11(-14.88%) |
Mar 17, 2020 | 7.040 | 7.860 | 6.964 | 7.460 | 54,787 | +0.46(+6.57%) |
Mar 16, 2020 | 7.000 | 7.630 | 6.870 | 7.000 | 103,015 | -1.25(-15.15%) |
Mar 13, 2020 | 8.020 | 8.389 | 7.550 | 8.250 | 84,500 | +0.41(+5.23%) |
Mar 12, 2020 | 8.130 | 8.410 | 7.500 | 7.840 | 116,124 | -0.89(-10.25%) |
Mar 11, 2020 | 10.10 | 10.24 | 7.150 | 8.735 | 179,575 | -1.46(-14.28%) |
Mar 10, 2020 | 10.10 | 10.98 | 9.360 | 10.19 | 79,443 | +0.41(+4.19%) |
Mar 09, 2020 | 11.86 | 11.86 | 8.890 | 9.780 | 241,293 | -2.43(-19.90%) |
Mar 06, 2020 | 11.96 | 12.85 | 11.35 | 12.21 | 263,800 | +0.21(+1.75%) |
Mar 05, 2020 | 10.10 | 12.00 | 9.870 | 12.00 | 312,543 | +2.00(+20.00%) |
Mar 04, 2020 | 10.30 | 10.33 | 8.950 | 10.00 | 92,801 | -0.20(-1.96%) |
Mar 03, 2020 | 9.750 | 10.20 | 9.510 | 10.20 | 99,202 | +0.45(+4.62%) |
Mar 02, 2020 | 9.640 | 10.10 | 9.430 | 9.750 | 70,129 | +0.35(+3.72%) |
Feb 28, 2020 | 8.670 | 9.570 | 8.530 | 9.400 | 81,000 | +0.57(+6.46%) |
Feb 27, 2020 | 8.200 | 9.750 | 8.051 | 8.830 | 94,997 | +0.65(+7.95%) |
Feb 26, 2020 | 8.910 | 8.910 | 7.950 | 8.180 | 217,175 | -0.73(-8.19%) |
Feb 25, 2020 | 9.800 | 9.800 | 8.900 | 8.910 | 88,790 | -0.90(-9.19%) |
Feb 24, 2020 | 10.05 | 10.20 | 9.700 | 9.811 | 60,938 | -0.53(-5.11%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.21 | 10.34 | 26,700 | +0.01(+0.10%) |
Feb 20, 2020 | 10.06 | 10.50 | 10.00 | 10.33 | 60,723 | +0.44(+4.45%) |
Feb 19, 2020 | 10.32 | 10.95 | 9.731 | 9.890 | 206,236 | -0.36(-3.51%) |
Feb 18, 2020 | 9.930 | 10.33 | 9.750 | 10.25 | 73,249 | +0.51(+5.24%) |
Feb 14, 2020 | 9.750 | 10.09 | 9.640 | 9.740 | 36,400 | -0.01(-0.10%) |
Feb 13, 2020 | 9.100 | 9.760 | 9.070 | 9.750 | 66,223 | +0.59(+6.44%) |
Feb 12, 2020 | 10.44 | 10.44 | 9.000 | 9.160 | 123,149 | -1.04(-10.20%) |
Feb 11, 2020 | 10.03 | 10.40 | 9.770 | 10.20 | 151,637 | +0.35(+3.55%) |
Feb 10, 2020 | 9.540 | 10.55 | 9.530 | 9.850 | 217,259 | +0.36(+3.79%) |
Feb 07, 2020 | 8.800 | 9.490 | 8.511 | 9.490 | 145,900 | +0.81(+9.33%) |
Feb 06, 2020 | 7.950 | 8.700 | 7.870 | 8.680 | 112,828 | +0.95(+12.36%) |
Feb 05, 2020 | 8.200 | 8.200 | 7.520 | 7.726 | 90,092 | -0.23(-2.95%) |
Feb 04, 2020 | 7.370 | 8.250 | 7.100 | 7.960 | 240,277 | +0.74(+10.25%) |