Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.790 | 10.13 | 9.610 | 9.830 | 381,409 | -0.25(-2.48%) |
Apr 29, 2020 | 9.300 | 10.49 | 8.540 | 10.08 | 851,339 | -0.11(-1.08%) |
Apr 28, 2020 | 10.68 | 10.80 | 9.740 | 10.19 | 743,571 | -0.29(-2.77%) |
Apr 27, 2020 | 9.650 | 10.71 | 9.650 | 10.48 | 1,189,631 | +1.12(+11.97%) |
Apr 24, 2020 | 9.050 | 9.440 | 8.821 | 9.360 | 405,700 | +0.57(+6.48%) |
Apr 23, 2020 | 8.600 | 9.370 | 8.520 | 8.790 | 719,111 | +0.30(+3.53%) |
Apr 22, 2020 | 8.750 | 8.840 | 7.990 | 8.490 | 847,015 | +0.24(+2.91%) |
Apr 21, 2020 | 7.160 | 8.580 | 7.130 | 8.250 | 1,203,487 | +1.04(+14.42%) |
Apr 20, 2020 | 7.430 | 7.620 | 7.130 | 7.210 | 310,873 | -0.29(-3.87%) |
Apr 17, 2020 | 7.520 | 7.520 | 7.200 | 7.500 | 309,400 | +0.05(+0.67%) |
Apr 16, 2020 | 7.390 | 7.450 | 6.930 | 7.450 | 459,034 | +0.22(+3.04%) |
Apr 15, 2020 | 6.720 | 7.400 | 6.500 | 7.230 | 591,040 | +0.49(+7.27%) |
Apr 14, 2020 | 6.700 | 6.900 | 6.520 | 6.740 | 357,264 | +0.24(+3.69%) |
Apr 13, 2020 | 6.920 | 6.920 | 6.380 | 6.500 | 305,148 | -0.29(-4.27%) |
Apr 09, 2020 | 6.520 | 6.840 | 6.340 | 6.790 | 345,200 | +0.36(+5.60%) |
Apr 08, 2020 | 5.990 | 6.540 | 5.870 | 6.430 | 295,871 | +0.44(+7.35%) |
Apr 07, 2020 | 6.270 | 6.400 | 5.930 | 5.990 | 269,890 | -0.14(-2.28%) |
Apr 06, 2020 | 6.000 | 6.300 | 5.850 | 6.130 | 244,468 | +0.35(+6.06%) |
Apr 03, 2020 | 5.870 | 6.290 | 5.660 | 5.780 | 220,100 | -0.14(-2.36%) |
Apr 02, 2020 | 5.890 | 6.430 | 5.810 | 5.920 | 310,718 | -0.03(-0.50%) |
Apr 01, 2020 | 6.150 | 6.360 | 5.850 | 5.950 | 272,641 | -0.29(-4.65%) |
Mar 31, 2020 | 6.310 | 7.090 | 6.010 | 6.240 | 502,344 | -0.12(-1.89%) |
Mar 30, 2020 | 5.480 | 6.370 | 5.410 | 6.360 | 622,380 | +0.85(+15.43%) |
Mar 27, 2020 | 5.150 | 5.550 | 5.000 | 5.510 | 280,700 | +0.14(+2.61%) |
Mar 26, 2020 | 4.980 | 5.380 | 4.980 | 5.370 | 416,023 | +0.39(+7.83%) |
Mar 25, 2020 | 5.090 | 5.200 | 4.760 | 4.980 | 439,665 | -0.05(-0.99%) |
Mar 24, 2020 | 5.200 | 5.500 | 4.850 | 5.030 | 416,503 | +0.02(+0.40%) |
Mar 23, 2020 | 4.450 | 5.040 | 4.290 | 5.010 | 487,584 | +0.46(+10.11%) |
Mar 20, 2020 | 5.050 | 5.275 | 4.535 | 4.550 | 396,900 | -0.40(-8.08%) |
Mar 19, 2020 | 4.050 | 5.000 | 4.050 | 4.950 | 372,895 | +0.70(+16.47%) |
Mar 18, 2020 | 4.570 | 4.730 | 4.060 | 4.250 | 362,589 | -0.45(-9.57%) |
Mar 17, 2020 | 4.670 | 5.000 | 4.250 | 4.700 | 332,155 | +0.19(+4.21%) |
Mar 16, 2020 | 4.510 | 5.200 | 4.250 | 4.510 | 507,419 | -0.71(-13.60%) |
Mar 13, 2020 | 5.380 | 5.500 | 4.935 | 5.220 | 330,000 | +0.03(+0.58%) |
Mar 12, 2020 | 5.150 | 5.330 | 5.000 | 5.190 | 654,432 | -0.56(-9.74%) |
Mar 11, 2020 | 6.090 | 6.100 | 5.300 | 5.750 | 635,031 | +0.23(+4.17%) |
Mar 10, 2020 | 5.680 | 5.790 | 5.320 | 5.520 | 388,783 | +0.00(+0.00%) |
Mar 09, 2020 | 5.550 | 5.790 | 5.400 | 5.520 | 322,058 | -0.40(-6.76%) |
Mar 06, 2020 | 5.920 | 6.105 | 5.740 | 5.920 | 314,200 | -0.15(-2.47%) |
Mar 05, 2020 | 6.060 | 6.150 | 5.980 | 6.070 | 161,910 | -0.08(-1.30%) |
Mar 04, 2020 | 6.520 | 6.570 | 6.120 | 6.150 | 174,408 | -0.31(-4.80%) |
Mar 03, 2020 | 6.300 | 6.560 | 6.210 | 6.460 | 150,410 | +0.15(+2.38%) |
Mar 02, 2020 | 6.600 | 6.600 | 6.260 | 6.310 | 147,293 | -0.30(-4.54%) |
Feb 28, 2020 | 5.940 | 6.730 | 5.880 | 6.610 | 289,700 | +0.33(+5.25%) |
Feb 27, 2020 | 6.200 | 6.430 | 5.827 | 6.280 | 559,996 | -0.15(-2.33%) |
Feb 26, 2020 | 6.700 | 6.750 | 6.360 | 6.430 | 364,462 | -0.31(-4.60%) |
Feb 25, 2020 | 7.010 | 7.010 | 6.640 | 6.740 | 262,638 | -0.21(-3.02%) |
Feb 24, 2020 | 6.950 | 6.990 | 6.770 | 6.950 | 294,171 | -0.24(-3.34%) |
Feb 21, 2020 | 7.040 | 7.200 | 6.920 | 7.190 | 270,000 | +0.10(+1.41%) |
Feb 20, 2020 | 7.140 | 7.250 | 7.000 | 7.090 | 256,379 | -0.05(-0.70%) |
Feb 19, 2020 | 7.040 | 7.210 | 7.033 | 7.140 | 216,297 | +0.13(+1.85%) |
Feb 18, 2020 | 7.150 | 7.200 | 6.960 | 7.010 | 255,489 | -0.19(-2.64%) |
Feb 14, 2020 | 7.190 | 7.700 | 7.020 | 7.200 | 753,200 | +0.02(+0.28%) |
Feb 13, 2020 | 7.490 | 7.490 | 6.900 | 7.180 | 1,065,589 | -0.85(-10.59%) |
Feb 12, 2020 | 8.010 | 8.130 | 7.930 | 8.030 | 169,651 | +0.07(+0.88%) |
Feb 11, 2020 | 7.830 | 8.100 | 7.800 | 7.960 | 217,671 | +0.13(+1.66%) |
Feb 10, 2020 | 8.000 | 8.010 | 7.800 | 7.830 | 205,819 | -0.10(-1.26%) |
Feb 07, 2020 | 7.970 | 8.060 | 7.840 | 7.930 | 164,700 | -0.07(-0.88%) |
Feb 06, 2020 | 7.930 | 8.070 | 7.850 | 8.000 | 115,064 | +0.09(+1.14%) |
Feb 05, 2020 | 7.930 | 8.080 | 7.800 | 7.910 | 186,272 | +0.09(+1.15%) |
Feb 04, 2020 | 7.920 | 8.050 | 7.770 | 7.820 | 349,820 | -0.08(-1.01%) |