Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.790 | 7.800 | 7.350 | 7.500 | 45,710 | -0.30(-3.85%) |
Apr 29, 2020 | 7.850 | 7.850 | 7.500 | 7.800 | 45,433 | -0.09(-1.14%) |
Apr 28, 2020 | 7.880 | 7.900 | 7.680 | 7.890 | 35,738 | -0.01(-0.13%) |
Apr 27, 2020 | 7.770 | 7.900 | 7.330 | 7.900 | 45,607 | +0.12(+1.54%) |
Apr 24, 2020 | 7.840 | 7.940 | 7.400 | 7.780 | 68,923 | -0.06(-0.77%) |
Apr 23, 2020 | 7.840 | 8.150 | 7.730 | 7.840 | 106,103 | +0.15(+1.95%) |
Apr 22, 2020 | 7.730 | 7.990 | 7.690 | 7.690 | 37,588 | +0.05(+0.65%) |
Apr 21, 2020 | 7.350 | 7.750 | 7.300 | 7.640 | 35,260 | -0.21(-2.68%) |
Apr 20, 2020 | 7.660 | 7.920 | 7.610 | 7.850 | 26,614 | +0.30(+3.97%) |
Apr 17, 2020 | 7.810 | 7.960 | 7.550 | 7.550 | 45,738 | -0.43(-5.39%) |
Apr 16, 2020 | 7.930 | 8.180 | 7.720 | 7.980 | 50,479 | +0.04(+0.50%) |
Apr 15, 2020 | 7.770 | 7.940 | 7.450 | 7.940 | 60,355 | -0.05(-0.63%) |
Apr 14, 2020 | 8.300 | 8.680 | 7.800 | 7.990 | 78,091 | -0.26(-3.15%) |
Apr 13, 2020 | 7.460 | 8.250 | 7.410 | 8.250 | 113,806 | +0.75(+10.00%) |
Apr 09, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.40(+5.63%) | |
Apr 08, 2020 | 6.480 | 7.250 | 6.480 | 7.100 | 92,730 | +0.29(+4.26%) |
Apr 07, 2020 | 6.720 | 6.950 | 6.650 | 6.810 | 60,402 | +0.24(+3.65%) |
Apr 06, 2020 | 6.290 | 6.650 | 6.000 | 6.570 | 68,064 | +0.50(+8.24%) |
Apr 03, 2020 | 6.280 | 6.280 | 5.880 | 6.070 | 22,734 | -0.16(-2.57%) |
Apr 02, 2020 | 6.250 | 6.270 | 5.810 | 6.230 | 11,970 | +0.12(+1.96%) |
Apr 01, 2020 | 5.090 | 6.250 | 5.090 | 6.110 | 57,683 | +0.16(+2.69%) |
Mar 31, 2020 | 6.350 | 6.350 | 5.910 | 5.950 | 15,480 | -0.34(-5.41%) |
Mar 30, 2020 | 5.790 | 6.400 | 5.790 | 6.290 | 11,727 | +0.20(+3.28%) |
Mar 27, 2020 | 6.120 | 6.470 | 6.000 | 6.090 | 24,375 | -0.30(-4.69%) |
Mar 26, 2020 | 6.570 | 6.930 | 6.030 | 6.390 | 41,636 | -0.10(-1.54%) |
Mar 25, 2020 | 6.800 | 6.800 | 6.330 | 6.490 | 44,351 | -0.45(-6.48%) |
Mar 24, 2020 | 6.800 | 6.950 | 6.500 | 6.940 | 87,853 | +0.79(+12.85%) |
Mar 23, 2020 | 5.880 | 6.480 | 5.455 | 6.150 | 79,887 | +0.26(+4.41%) |
Mar 20, 2020 | 6.240 | 6.700 | 5.480 | 5.890 | 90,713 | -0.14(-2.32%) |
Mar 19, 2020 | 5.630 | 6.030 | 5.400 | 6.030 | 55,126 | +0.29(+5.05%) |
Mar 18, 2020 | 6.180 | 6.310 | 5.600 | 5.740 | 165,862 | -0.57(-9.03%) |
Mar 17, 2020 | 5.500 | 6.440 | 5.310 | 6.310 | 125,007 | +0.83(+15.15%) |
Mar 16, 2020 | 4.500 | 5.720 | 4.060 | 5.480 | 187,120 | +0.63(+12.99%) |
Mar 13, 2020 | 5.420 | 5.440 | 4.840 | 4.850 | 99,771 | -0.20(-3.96%) |
Mar 12, 2020 | 5.300 | 5.520 | 4.750 | 5.050 | 173,538 | -0.86(-14.55%) |
Mar 11, 2020 | 6.500 | 7.010 | 5.810 | 5.910 | 137,460 | -0.94(-13.72%) |
Mar 10, 2020 | 6.800 | 7.240 | 6.400 | 6.850 | 52,979 | +0.00(+0.00%) |
Mar 09, 2020 | 6.340 | 6.970 | 6.110 | 6.850 | 83,900 | -0.21(-2.97%) |
Mar 06, 2020 | 7.490 | 7.500 | 6.570 | 7.060 | 94,273 | -0.09(-1.26%) |
Mar 05, 2020 | 7.750 | 7.770 | 7.150 | 7.150 | 67,300 | -0.50(-6.54%) |
Mar 04, 2020 | 7.100 | 7.680 | 7.100 | 7.650 | 108,418 | +0.70(+10.07%) |
Mar 03, 2020 | 6.450 | 7.490 | 6.350 | 6.950 | 173,741 | +0.61(+9.62%) |
Mar 02, 2020 | 6.140 | 6.510 | 5.760 | 6.340 | 119,385 | +0.34(+5.67%) |
Feb 28, 2020 | 5.900 | 6.000 | 5.000 | 6.000 | 289,341 | -0.70(-10.45%) |
Feb 27, 2020 | 6.860 | 7.050 | 6.250 | 6.700 | 156,850 | -0.65(-8.84%) |
Feb 26, 2020 | 7.450 | 7.450 | 6.880 | 7.350 | 64,662 | -0.10(-1.34%) |
Feb 25, 2020 | 7.890 | 7.890 | 7.380 | 7.450 | 119,136 | -0.37(-4.73%) |
Feb 24, 2020 | 8.200 | 8.240 | 7.750 | 7.820 | 143,118 | -0.13(-1.64%) |
Feb 21, 2020 | 7.970 | 8.100 | 7.870 | 7.950 | 48,179 | +0.10(+1.27%) |
Feb 20, 2020 | 7.930 | 8.080 | 7.850 | 7.850 | 37,336 | -0.07(-0.88%) |
Feb 19, 2020 | 8.140 | 8.200 | 7.860 | 7.920 | 67,387 | -0.22(-2.70%) |
Feb 18, 2020 | 7.920 | 8.140 | 7.920 | 8.140 | 101,652 | +0.22(+2.78%) |
Feb 14, 2020 | 7.920 | 7.920 | 7.920 | 0 | +0.13(+1.67%) | |
Feb 13, 2020 | 8.000 | 8.100 | 7.770 | 7.790 | 42,156 | -0.15(-1.89%) |
Feb 12, 2020 | 8.000 | 8.000 | 7.810 | 7.940 | 33,353 | +0.04(+0.51%) |
Feb 11, 2020 | 8.000 | 8.000 | 7.630 | 7.900 | 91,711 | -0.12(-1.50%) |
Feb 10, 2020 | 8.200 | 8.200 | 7.930 | 8.020 | 36,770 | -0.11(-1.35%) |
Feb 07, 2020 | 8.390 | 8.390 | 8.010 | 8.130 | 39,021 | -0.18(-2.17%) |
Feb 06, 2020 | 8.340 | 8.340 | 8.110 | 8.310 | 41,973 | +0.22(+2.72%) |
Feb 05, 2020 | 8.380 | 8.380 | 8.060 | 8.090 | 43,840 | -0.18(-2.18%) |
Feb 04, 2020 | 8.320 | 8.500 | 8.210 | 8.270 | 59,002 | -0.23(-2.71%) |