Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.620 | 8.730 | 8.240 | 8.240 | 730,059 | -0.39(-4.52%) |
Apr 29, 2020 | 8.760 | 8.880 | 8.570 | 8.630 | 975,363 | -0.08(-0.92%) |
Apr 28, 2020 | 9.240 | 9.240 | 8.660 | 8.710 | 792,285 | -0.34(-3.76%) |
Apr 27, 2020 | 8.800 | 9.450 | 8.790 | 9.050 | 978,866 | +0.29(+3.31%) |
Apr 24, 2020 | 8.470 | 8.780 | 8.220 | 8.760 | 653,843 | +0.32(+3.79%) |
Apr 23, 2020 | 8.280 | 8.580 | 8.190 | 8.440 | 456,670 | +0.07(+0.84%) |
Apr 22, 2020 | 8.600 | 8.640 | 8.260 | 8.370 | 427,625 | -0.07(-0.83%) |
Apr 21, 2020 | 8.500 | 8.760 | 8.250 | 8.440 | 563,479 | -0.17(-1.97%) |
Apr 20, 2020 | 8.510 | 9.110 | 8.350 | 8.610 | 1,106,835 | +0.17(+2.01%) |
Apr 17, 2020 | 8.250 | 8.660 | 8.250 | 8.440 | 789,563 | +0.29(+3.56%) |
Apr 16, 2020 | 8.320 | 8.430 | 8.070 | 8.150 | 491,889 | -0.10(-1.21%) |
Apr 15, 2020 | 8.360 | 8.700 | 8.180 | 8.250 | 1,049,932 | -0.12(-1.43%) |
Apr 14, 2020 | 8.080 | 8.440 | 8.000 | 8.370 | 1,067,802 | +0.31(+3.85%) |
Apr 13, 2020 | 8.100 | 8.150 | 7.750 | 8.060 | 533,510 | -0.03(-0.37%) |
Apr 09, 2020 | 8.090 | 8.090 | 8.090 | 0 | -0.40(-4.71%) | |
Apr 08, 2020 | 8.010 | 8.690 | 7.820 | 8.490 | 1,401,398 | +0.70(+8.99%) |
Apr 07, 2020 | 8.300 | 8.420 | 7.790 | 7.790 | 856,986 | -0.37(-4.53%) |
Apr 06, 2020 | 7.990 | 8.290 | 7.880 | 8.160 | 933,020 | +0.32(+4.08%) |
Apr 03, 2020 | 7.730 | 8.120 | 7.650 | 7.840 | 1,575,308 | +0.12(+1.55%) |
Apr 02, 2020 | 7.370 | 7.830 | 7.340 | 7.720 | 1,050,731 | +0.34(+4.61%) |
Apr 01, 2020 | 7.580 | 8.200 | 7.360 | 7.380 | 1,008,714 | -0.61(-7.63%) |
Mar 31, 2020 | 8.500 | 8.750 | 7.890 | 7.990 | 1,944,373 | -1.03(-11.42%) |
Mar 30, 2020 | 8.730 | 9.140 | 8.400 | 9.020 | 938,166 | +0.20(+2.27%) |
Mar 27, 2020 | 8.810 | 9.360 | 8.620 | 8.820 | 1,248,708 | -0.10(-1.12%) |
Mar 26, 2020 | 7.880 | 9.340 | 7.880 | 8.920 | 2,403,108 | +0.85(+10.53%) |
Mar 25, 2020 | 7.890 | 8.310 | 7.500 | 8.070 | 1,715,248 | +0.09(+1.13%) |
Mar 24, 2020 | 7.700 | 7.980 | 7.520 | 7.980 | 1,158,345 | +0.57(+7.69%) |
Mar 23, 2020 | 8.160 | 8.160 | 7.240 | 7.410 | 1,251,704 | -0.43(-5.48%) |
Mar 20, 2020 | 8.180 | 8.860 | 7.840 | 7.840 | 2,124,633 | -0.72(-8.41%) |
Mar 19, 2020 | 8.050 | 8.780 | 7.850 | 8.560 | 2,040,644 | +0.39(+4.77%) |
Mar 18, 2020 | 7.240 | 8.380 | 7.050 | 8.170 | 2,062,618 | -0.28(-3.31%) |
Mar 17, 2020 | 7.460 | 8.560 | 7.160 | 8.450 | 2,290,788 | +0.97(+12.97%) |
Mar 16, 2020 | 6.050 | 7.620 | 5.820 | 7.480 | 1,696,124 | +0.19(+2.61%) |
Mar 13, 2020 | 6.490 | 7.300 | 6.170 | 7.290 | 2,089,080 | +1.08(+17.39%) |
Mar 12, 2020 | 6.680 | 6.990 | 6.130 | 6.210 | 1,805,916 | -1.24(-16.64%) |
Mar 11, 2020 | 7.350 | 7.780 | 7.170 | 7.450 | 1,247,574 | -0.02(-0.27%) |
Mar 10, 2020 | 7.540 | 7.640 | 7.260 | 7.470 | 1,069,410 | +0.31(+4.33%) |
Mar 09, 2020 | 7.050 | 7.710 | 7.000 | 7.160 | 1,260,999 | -0.62(-7.97%) |
Mar 06, 2020 | 7.600 | 7.960 | 7.510 | 7.780 | 1,053,333 | -0.17(-2.14%) |
Mar 05, 2020 | 7.690 | 8.300 | 7.610 | 7.950 | 1,085,561 | +0.00(+0.00%) |
Mar 04, 2020 | 7.310 | 8.020 | 7.200 | 7.950 | 1,439,865 | +0.85(+11.97%) |
Mar 03, 2020 | 7.530 | 7.650 | 6.880 | 7.100 | 1,451,611 | -0.89(-11.14%) |
Mar 02, 2020 | 7.930 | 8.020 | 7.580 | 7.990 | 1,020,297 | +0.20(+2.57%) |
Feb 28, 2020 | 7.560 | 7.950 | 7.500 | 7.790 | 2,026,283 | -0.35(-4.30%) |
Feb 27, 2020 | 7.770 | 8.380 | 7.220 | 8.140 | 1,452,465 | +0.06(+0.74%) |
Feb 26, 2020 | 7.980 | 8.420 | 7.920 | 8.080 | 1,189,856 | +0.09(+1.13%) |
Feb 25, 2020 | 8.530 | 8.650 | 7.980 | 7.990 | 1,299,062 | -0.50(-5.89%) |
Feb 24, 2020 | 8.940 | 8.950 | 8.450 | 8.490 | 1,535,460 | -0.95(-10.06%) |
Feb 21, 2020 | 9.760 | 9.760 | 9.440 | 9.440 | 987,287 | -0.28(-2.88%) |
Feb 20, 2020 | 9.600 | 10.16 | 9.590 | 9.720 | 1,254,566 | +0.10(+1.04%) |
Feb 19, 2020 | 9.570 | 9.710 | 9.460 | 9.620 | 596,647 | +0.04(+0.42%) |
Feb 18, 2020 | 9.600 | 9.820 | 9.420 | 9.580 | 514,175 | -0.11(-1.14%) |
Feb 14, 2020 | 9.690 | 9.690 | 9.690 | 0 | +0.57(+6.25%) | |
Feb 13, 2020 | 8.910 | 9.210 | 8.840 | 9.120 | 602,036 | +0.22(+2.47%) |
Feb 12, 2020 | 9.150 | 9.190 | 8.900 | 8.900 | 546,124 | -0.19(-2.09%) |
Feb 11, 2020 | 8.870 | 9.400 | 8.740 | 9.090 | 723,229 | +0.19(+2.13%) |
Feb 10, 2020 | 9.110 | 9.230 | 8.790 | 8.900 | 554,746 | -0.23(-2.52%) |
Feb 07, 2020 | 9.120 | 9.390 | 8.940 | 9.130 | 966,429 | -0.21(-2.25%) |
Feb 06, 2020 | 9.710 | 9.820 | 9.300 | 9.340 | 710,118 | -0.34(-3.51%) |
Feb 05, 2020 | 9.980 | 10.05 | 9.560 | 9.680 | 693,308 | -0.21(-2.12%) |
Feb 04, 2020 | 9.540 | 10.12 | 9.540 | 9.890 | 880,558 | +0.40(+4.21%) |