Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.060 | 9.100 | 8.810 | 9.100 | 3,914 | +0.04(+0.44%) |
Apr 29, 2020 | 9.130 | 9.250 | 9.052 | 9.060 | 6,153 | -0.19(-2.05%) |
Apr 28, 2020 | 9.320 | 9.355 | 9.000 | 9.250 | 5,879 | +0.00(+0.00%) |
Apr 27, 2020 | 9.480 | 9.500 | 8.800 | 9.250 | 12,673 | -0.23(-2.43%) |
Apr 24, 2020 | 8.530 | 9.480 | 8.458 | 9.480 | 8,100 | +0.79(+9.04%) |
Apr 23, 2020 | 9.050 | 9.300 | 8.694 | 8.694 | 7,336 | -0.81(-8.49%) |
Apr 22, 2020 | 8.860 | 9.500 | 8.600 | 9.500 | 5,557 | +0.65(+7.34%) |
Apr 21, 2020 | 8.570 | 9.500 | 8.406 | 8.850 | 9,053 | +0.33(+3.93%) |
Apr 20, 2020 | 8.220 | 9.000 | 8.190 | 8.515 | 6,608 | -0.18(-2.13%) |
Apr 17, 2020 | 8.220 | 8.800 | 8.150 | 8.700 | 5,300 | -0.29(-3.23%) |
Apr 16, 2020 | 9.000 | 9.000 | 8.150 | 8.990 | 10,301 | +0.29(+3.33%) |
Apr 15, 2020 | 8.350 | 8.700 | 8.000 | 8.700 | 2,610 | +0.01(+0.12%) |
Apr 14, 2020 | 8.430 | 8.690 | 8.000 | 8.690 | 16,487 | -0.01(-0.11%) |
Apr 13, 2020 | 8.570 | 8.700 | 8.320 | 8.700 | 6,456 | -0.30(-3.33%) |
Apr 09, 2020 | 9.130 | 9.130 | 8.260 | 9.000 | 2,500 | +0.20(+2.27%) |
Apr 08, 2020 | 9.150 | 9.150 | 8.300 | 8.800 | 8,066 | -0.34(-3.72%) |
Apr 07, 2020 | 9.590 | 9.590 | 8.510 | 9.140 | 4,485 | +0.00(+0.00%) |
Apr 06, 2020 | 9.040 | 9.520 | 7.920 | 9.140 | 2,974 | +0.94(+11.46%) |
Apr 03, 2020 | 8.020 | 8.820 | 8.020 | 8.200 | 25,300 | +1.08(+15.17%) |
Apr 02, 2020 | 7.080 | 8.470 | 7.080 | 7.120 | 2,324 | +0.07(+0.97%) |
Apr 01, 2020 | 8.040 | 8.390 | 6.860 | 7.052 | 16,252 | -1.54(-17.91%) |
Mar 31, 2020 | 8.100 | 8.600 | 8.100 | 8.590 | 2,586 | +0.45(+5.53%) |
Mar 30, 2020 | 8.280 | 8.935 | 6.870 | 8.140 | 15,486 | -1.06(-11.52%) |
Mar 27, 2020 | 9.400 | 9.400 | 8.100 | 9.200 | 3,800 | +0.40(+4.55%) |
Mar 26, 2020 | 7.990 | 9.480 | 7.500 | 8.800 | 5,637 | +1.72(+24.29%) |
Mar 25, 2020 | 6.262 | 7.790 | 6.200 | 7.080 | 7,768 | +0.93(+15.12%) |
Mar 24, 2020 | 5.450 | 6.150 | 5.444 | 6.150 | 4,430 | +0.75(+13.89%) |
Mar 23, 2020 | 5.540 | 5.950 | 5.400 | 5.400 | 2,806 | +0.39(+7.78%) |
Mar 20, 2020 | 6.030 | 6.354 | 5.010 | 5.010 | 13,500 | -1.13(-18.40%) |
Mar 19, 2020 | 5.375 | 6.330 | 5.375 | 6.140 | 12,057 | +0.33(+5.68%) |
Mar 18, 2020 | 5.500 | 5.810 | 5.000 | 5.810 | 30,892 | +0.54(+10.25%) |
Mar 17, 2020 | 5.067 | 5.440 | 5.063 | 5.270 | 24,845 | -0.03(-0.57%) |
Mar 16, 2020 | 5.510 | 5.550 | 5.000 | 5.300 | 50,215 | -0.31(-5.44%) |
Mar 13, 2020 | 5.920 | 6.000 | 5.600 | 5.605 | 13,800 | +0.33(+6.16%) |
Mar 12, 2020 | 8.250 | 8.250 | 5.270 | 5.280 | 22,930 | -3.07(-36.77%) |
Mar 11, 2020 | 8.430 | 8.430 | 8.200 | 8.350 | 18,466 | -0.09(-1.07%) |
Mar 10, 2020 | 8.390 | 9.000 | 8.210 | 8.440 | 26,314 | +0.44(+5.50%) |
Mar 09, 2020 | 8.490 | 8.490 | 8.000 | 8.000 | 14,735 | -1.00(-11.11%) |
Mar 06, 2020 | 8.480 | 9.140 | 8.450 | 9.000 | 12,000 | -0.09(-0.99%) |
Mar 05, 2020 | 8.999 | 9.198 | 8.800 | 9.090 | 8,858 | -0.26(-2.78%) |
Mar 04, 2020 | 9.660 | 9.660 | 9.122 | 9.350 | 16,949 | -0.68(-6.78%) |
Mar 03, 2020 | 9.340 | 10.03 | 9.264 | 10.03 | 4,281 | +0.69(+7.39%) |
Mar 02, 2020 | 9.750 | 9.826 | 8.780 | 9.340 | 38,489 | -0.56(-5.66%) |
Feb 28, 2020 | 9.570 | 10.44 | 9.450 | 9.900 | 39,600 | -0.06(-0.60%) |
Feb 27, 2020 | 9.370 | 9.960 | 9.280 | 9.960 | 26,213 | +0.31(+3.21%) |
Feb 26, 2020 | 9.300 | 10.07 | 9.300 | 9.650 | 43,647 | +0.15(+1.58%) |
Feb 25, 2020 | 9.320 | 9.744 | 9.320 | 9.500 | 11,166 | -0.16(-1.66%) |
Feb 24, 2020 | 9.260 | 10.29 | 9.260 | 9.660 | 18,474 | -0.06(-0.61%) |
Feb 21, 2020 | 9.620 | 10.26 | 9.260 | 9.719 | 49,500 | +0.10(+1.03%) |
Feb 20, 2020 | 11.41 | 11.41 | 9.100 | 9.620 | 159,085 | -2.33(-19.50%) |
Feb 19, 2020 | 13.00 | 13.00 | 11.07 | 11.95 | 58,457 | -1.05(-8.08%) |