Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.530 | 8.840 | 8.320 | 8.510 | 176,521 | -0.37(-4.17%) |
Apr 29, 2020 | 8.160 | 8.980 | 8.160 | 8.880 | 249,351 | +0.80(+9.90%) |
Apr 28, 2020 | 8.130 | 8.600 | 7.975 | 8.080 | 400,674 | +0.26(+3.32%) |
Apr 27, 2020 | 6.910 | 8.300 | 6.910 | 7.820 | 291,705 | +1.02(+15.00%) |
Apr 24, 2020 | 6.820 | 6.890 | 6.500 | 6.800 | 130,800 | +0.05(+0.74%) |
Apr 23, 2020 | 6.620 | 7.100 | 6.510 | 6.750 | 201,205 | +0.20(+3.05%) |
Apr 22, 2020 | 7.700 | 7.700 | 6.390 | 6.550 | 242,530 | -0.82(-11.13%) |
Apr 21, 2020 | 7.770 | 7.930 | 6.910 | 7.370 | 286,891 | -0.63(-7.87%) |
Apr 20, 2020 | 7.750 | 8.480 | 7.120 | 8.000 | 364,032 | -0.01(-0.12%) |
Apr 17, 2020 | 7.060 | 8.200 | 7.040 | 8.010 | 470,900 | +1.27(+18.84%) |
Apr 16, 2020 | 6.860 | 6.920 | 6.460 | 6.740 | 177,569 | -0.06(-0.88%) |
Apr 15, 2020 | 6.280 | 6.900 | 6.110 | 6.800 | 191,488 | +0.20(+3.03%) |
Apr 14, 2020 | 6.930 | 7.200 | 6.440 | 6.600 | 339,078 | -0.06(-0.90%) |
Apr 13, 2020 | 6.240 | 6.840 | 5.870 | 6.660 | 252,278 | +0.42(+6.73%) |
Apr 09, 2020 | 5.500 | 6.260 | 5.480 | 6.240 | 255,000 | +0.67(+12.03%) |
Apr 08, 2020 | 5.440 | 5.760 | 5.330 | 5.570 | 222,767 | +0.27(+5.09%) |
Apr 07, 2020 | 5.500 | 5.840 | 5.070 | 5.300 | 244,652 | -0.02(-0.38%) |
Apr 06, 2020 | 4.380 | 5.430 | 4.370 | 5.320 | 306,044 | +1.16(+27.88%) |
Apr 03, 2020 | 4.450 | 4.480 | 4.050 | 4.160 | 206,800 | -0.34(-7.56%) |
Apr 02, 2020 | 4.730 | 4.960 | 4.490 | 4.500 | 353,817 | -0.27(-5.66%) |
Apr 01, 2020 | 5.100 | 5.110 | 4.760 | 4.770 | 275,943 | -0.57(-10.67%) |
Mar 31, 2020 | 5.080 | 5.480 | 5.070 | 5.340 | 426,665 | +0.21(+4.09%) |
Mar 30, 2020 | 6.210 | 6.320 | 5.090 | 5.130 | 338,412 | -1.05(-16.99%) |
Mar 27, 2020 | 6.370 | 6.880 | 6.130 | 6.180 | 266,700 | -0.53(-7.90%) |
Mar 26, 2020 | 6.150 | 7.000 | 6.150 | 6.710 | 309,387 | +0.67(+11.09%) |
Mar 25, 2020 | 5.400 | 6.740 | 4.960 | 6.040 | 456,692 | +0.71(+13.32%) |
Mar 24, 2020 | 5.420 | 5.830 | 5.000 | 5.330 | 516,282 | +0.19(+3.70%) |
Mar 23, 2020 | 6.550 | 6.640 | 4.780 | 5.140 | 548,506 | -1.49(-22.47%) |
Mar 20, 2020 | 7.000 | 7.860 | 6.590 | 6.630 | 556,200 | -0.21(-3.07%) |
Mar 19, 2020 | 6.190 | 7.000 | 6.190 | 6.840 | 459,286 | +0.73(+11.95%) |
Mar 18, 2020 | 6.610 | 6.930 | 5.890 | 6.110 | 633,397 | -1.18(-16.19%) |
Mar 17, 2020 | 4.550 | 7.400 | 4.550 | 7.290 | 778,990 | +2.74(+60.22%) |
Mar 16, 2020 | 5.370 | 5.420 | 4.500 | 4.550 | 403,124 | -1.74(-27.66%) |
Mar 13, 2020 | 5.570 | 6.310 | 5.490 | 6.290 | 356,500 | +0.73(+13.13%) |
Mar 12, 2020 | 6.360 | 6.505 | 5.500 | 5.560 | 246,891 | -1.40(-20.11%) |
Mar 11, 2020 | 7.110 | 7.550 | 6.720 | 6.960 | 271,323 | -0.21(-2.93%) |
Mar 10, 2020 | 7.700 | 7.804 | 6.460 | 7.170 | 497,347 | -0.26(-3.50%) |
Mar 09, 2020 | 7.830 | 8.010 | 7.300 | 7.430 | 191,625 | -0.80(-9.72%) |
Mar 06, 2020 | 8.500 | 8.800 | 8.100 | 8.230 | 197,300 | -0.52(-5.94%) |
Mar 05, 2020 | 8.780 | 9.020 | 8.640 | 8.750 | 194,177 | -0.26(-2.89%) |
Mar 04, 2020 | 8.900 | 9.110 | 8.367 | 9.010 | 227,311 | +0.26(+2.97%) |
Mar 03, 2020 | 9.350 | 9.590 | 8.690 | 8.750 | 214,400 | -0.57(-6.12%) |
Mar 02, 2020 | 10.61 | 10.61 | 9.150 | 9.320 | 198,999 | -1.22(-11.57%) |
Feb 28, 2020 | 9.500 | 10.58 | 9.500 | 10.54 | 212,200 | +0.68(+6.90%) |
Feb 27, 2020 | 10.11 | 10.35 | 9.780 | 9.860 | 245,331 | -0.56(-5.37%) |
Feb 26, 2020 | 9.980 | 10.47 | 9.910 | 10.42 | 279,834 | +0.53(+5.36%) |
Feb 25, 2020 | 10.50 | 10.81 | 9.810 | 9.890 | 171,044 | -0.57(-5.45%) |
Feb 24, 2020 | 10.60 | 10.74 | 10.19 | 10.46 | 133,479 | -0.60(-5.42%) |
Feb 21, 2020 | 11.42 | 11.42 | 10.88 | 11.06 | 110,400 | -0.41(-3.57%) |
Feb 20, 2020 | 11.60 | 11.99 | 11.25 | 11.47 | 231,254 | -0.15(-1.29%) |
Feb 19, 2020 | 11.00 | 11.65 | 11.00 | 11.62 | 396,241 | +0.61(+5.54%) |
Feb 18, 2020 | 10.65 | 11.10 | 10.65 | 11.01 | 92,740 | +0.32(+2.99%) |
Feb 14, 2020 | 10.92 | 11.10 | 10.57 | 10.69 | 115,400 | -0.24(-2.20%) |
Feb 13, 2020 | 11.69 | 11.84 | 10.86 | 10.93 | 113,291 | -0.88(-7.45%) |
Feb 12, 2020 | 11.68 | 11.99 | 11.51 | 11.81 | 143,927 | +0.25(+2.16%) |
Feb 11, 2020 | 11.22 | 11.70 | 10.94 | 11.56 | 198,950 | +0.44(+3.96%) |
Feb 10, 2020 | 11.24 | 11.28 | 10.98 | 11.12 | 113,051 | -0.15(-1.33%) |
Feb 07, 2020 | 11.86 | 11.90 | 11.23 | 11.27 | 138,500 | -0.68(-5.69%) |
Feb 06, 2020 | 12.24 | 12.32 | 11.76 | 11.95 | 152,654 | -0.15(-1.24%) |
Feb 05, 2020 | 11.85 | 12.21 | 11.65 | 12.10 | 171,689 | +0.37(+3.15%) |
Feb 04, 2020 | 11.94 | 12.03 | 11.50 | 11.73 | 141,713 | +0.01(+0.09%) |