Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.790 | 9.870 | 9.200 | 9.420 | 70,605 | -0.48(-4.85%) |
Apr 29, 2020 | 10.30 | 10.32 | 9.750 | 9.900 | 66,475 | -0.24(-2.37%) |
Apr 28, 2020 | 10.19 | 10.71 | 9.900 | 10.14 | 62,086 | +0.15(+1.50%) |
Apr 27, 2020 | 10.40 | 10.62 | 9.740 | 9.990 | 134,215 | -0.25(-2.44%) |
Apr 24, 2020 | 9.950 | 10.40 | 9.870 | 10.24 | 60,300 | +0.29(+2.91%) |
Apr 23, 2020 | 9.840 | 10.24 | 9.770 | 9.950 | 117,314 | +0.05(+0.51%) |
Apr 22, 2020 | 10.77 | 10.77 | 9.690 | 9.900 | 139,101 | +0.44(+4.65%) |
Apr 21, 2020 | 9.050 | 9.610 | 8.790 | 9.460 | 116,998 | +0.26(+2.83%) |
Apr 20, 2020 | 9.180 | 11.14 | 9.026 | 9.200 | 458,878 | -0.08(-0.86%) |
Apr 17, 2020 | 8.990 | 9.380 | 8.750 | 9.280 | 126,600 | +0.60(+6.91%) |
Apr 16, 2020 | 8.480 | 8.759 | 8.170 | 8.680 | 72,931 | +0.36(+4.33%) |
Apr 15, 2020 | 8.050 | 8.480 | 7.830 | 8.320 | 81,607 | +0.14(+1.71%) |
Apr 14, 2020 | 7.970 | 8.410 | 7.900 | 8.180 | 109,406 | +0.44(+5.68%) |
Apr 13, 2020 | 7.980 | 8.870 | 7.550 | 7.740 | 150,350 | -0.25(-3.13%) |
Apr 09, 2020 | 7.330 | 8.150 | 7.090 | 7.990 | 231,800 | +0.92(+13.01%) |
Apr 08, 2020 | 6.740 | 7.070 | 6.590 | 7.070 | 71,592 | +0.52(+7.94%) |
Apr 07, 2020 | 6.770 | 7.210 | 6.390 | 6.550 | 97,418 | +0.20(+3.15%) |
Apr 06, 2020 | 6.020 | 6.500 | 5.700 | 6.350 | 156,229 | +0.97(+18.03%) |
Apr 03, 2020 | 5.330 | 5.750 | 5.190 | 5.380 | 71,500 | -0.05(-0.92%) |
Apr 02, 2020 | 5.420 | 5.620 | 5.050 | 5.430 | 62,736 | +0.01(+0.18%) |
Apr 01, 2020 | 5.530 | 5.790 | 5.330 | 5.420 | 171,223 | -0.57(-9.52%) |
Mar 31, 2020 | 5.560 | 5.990 | 5.360 | 5.990 | 187,877 | +0.36(+6.39%) |
Mar 30, 2020 | 5.230 | 5.760 | 5.230 | 5.630 | 88,256 | +0.19(+3.49%) |
Mar 27, 2020 | 5.240 | 5.730 | 4.570 | 5.440 | 81,600 | -0.18(-3.20%) |
Mar 26, 2020 | 5.320 | 5.730 | 5.250 | 5.620 | 124,718 | +0.30(+5.64%) |
Mar 25, 2020 | 4.000 | 5.545 | 4.000 | 5.320 | 155,100 | +0.84(+18.75%) |
Mar 24, 2020 | 4.570 | 4.700 | 4.220 | 4.480 | 476,479 | +0.05(+1.13%) |
Mar 23, 2020 | 4.490 | 4.815 | 4.049 | 4.430 | 52,348 | -0.06(-1.34%) |
Mar 20, 2020 | 4.990 | 5.490 | 4.410 | 4.490 | 171,200 | -0.42(-8.55%) |
Mar 19, 2020 | 4.250 | 4.930 | 4.250 | 4.910 | 161,933 | +0.71(+16.90%) |
Mar 18, 2020 | 4.960 | 5.140 | 3.800 | 4.200 | 190,255 | -1.06(-20.15%) |
Mar 17, 2020 | 5.190 | 5.590 | 4.509 | 5.260 | 168,923 | +0.15(+2.94%) |
Mar 16, 2020 | 3.840 | 5.170 | 3.000 | 5.110 | 184,628 | -0.44(-7.93%) |
Mar 13, 2020 | 5.520 | 5.870 | 5.370 | 5.550 | 200,800 | +0.19(+3.54%) |
Mar 12, 2020 | 6.330 | 6.480 | 5.260 | 5.360 | 254,303 | -1.41(-20.83%) |
Mar 11, 2020 | 7.030 | 7.570 | 6.610 | 6.770 | 168,906 | -0.47(-6.49%) |
Mar 10, 2020 | 7.460 | 7.765 | 7.180 | 7.240 | 224,787 | -0.10(-1.36%) |
Mar 09, 2020 | 7.730 | 7.810 | 7.240 | 7.340 | 214,906 | -0.91(-11.03%) |
Mar 06, 2020 | 8.710 | 8.810 | 8.220 | 8.250 | 122,800 | -0.56(-6.36%) |
Mar 05, 2020 | 9.070 | 9.210 | 8.800 | 8.810 | 99,122 | -0.48(-5.17%) |
Mar 04, 2020 | 9.070 | 9.380 | 8.900 | 9.290 | 98,851 | +0.38(+4.26%) |
Mar 03, 2020 | 8.650 | 9.620 | 8.400 | 8.910 | 330,744 | +0.51(+6.07%) |
Mar 02, 2020 | 8.310 | 8.520 | 7.820 | 8.400 | 195,752 | +0.22(+2.69%) |
Feb 28, 2020 | 8.440 | 8.640 | 8.120 | 8.180 | 134,000 | -0.42(-4.88%) |
Feb 27, 2020 | 9.290 | 9.290 | 8.550 | 8.600 | 175,762 | -0.69(-7.43%) |
Feb 26, 2020 | 9.220 | 9.600 | 9.120 | 9.290 | 69,730 | +0.17(+1.86%) |
Feb 25, 2020 | 9.920 | 10.00 | 9.080 | 9.120 | 222,384 | -0.80(-8.06%) |
Feb 24, 2020 | 10.20 | 10.35 | 9.800 | 9.920 | 185,485 | -0.55(-5.25%) |
Feb 21, 2020 | 10.54 | 10.66 | 10.23 | 10.47 | 105,300 | -0.07(-0.66%) |
Feb 20, 2020 | 10.44 | 10.80 | 10.28 | 10.54 | 106,706 | +0.21(+2.03%) |
Feb 19, 2020 | 10.26 | 10.56 | 9.800 | 10.33 | 140,652 | +0.12(+1.18%) |
Feb 18, 2020 | 11.15 | 11.23 | 10.11 | 10.21 | 138,273 | -0.97(-8.68%) |
Feb 14, 2020 | 10.61 | 11.19 | 10.51 | 11.18 | 191,000 | +0.69(+6.58%) |
Feb 13, 2020 | 10.02 | 10.59 | 9.930 | 10.49 | 242,409 | +0.49(+4.90%) |
Feb 12, 2020 | 10.33 | 10.36 | 9.940 | 10.00 | 160,939 | -0.20(-1.96%) |
Feb 11, 2020 | 9.990 | 10.60 | 9.800 | 10.20 | 167,596 | +0.24(+2.41%) |
Feb 10, 2020 | 9.730 | 10.02 | 9.710 | 9.960 | 110,748 | +0.16(+1.63%) |
Feb 07, 2020 | 9.800 | 9.990 | 9.500 | 9.800 | 139,800 | -0.05(-0.51%) |
Feb 06, 2020 | 9.750 | 10.14 | 9.690 | 9.850 | 162,782 | +0.05(+0.51%) |
Feb 05, 2020 | 9.740 | 9.930 | 9.660 | 9.800 | 195,481 | +0.14(+1.45%) |
Feb 04, 2020 | 9.840 | 9.940 | 9.650 | 9.660 | 165,971 | -0.06(-0.62%) |