Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.570 | 9.000 | 8.570 | 8.580 | 6,535 | -0.42(-4.67%) |
Apr 29, 2020 | 8.790 | 9.110 | 8.640 | 9.000 | 21,611 | +0.20(+2.27%) |
Apr 28, 2020 | 8.530 | 8.800 | 8.530 | 8.800 | 7,288 | +0.30(+3.53%) |
Apr 27, 2020 | 8.500 | 8.820 | 8.307 | 8.500 | 5,342 | +0.00(+0.00%) |
Apr 24, 2020 | 7.595 | 8.500 | 7.595 | 8.500 | 8,600 | +0.50(+6.25%) |
Apr 23, 2020 | 7.930 | 8.000 | 7.930 | 8.000 | 4,293 | +0.06(+0.76%) |
Apr 22, 2020 | 7.500 | 8.043 | 7.370 | 7.940 | 11,472 | +0.69(+9.52%) |
Apr 21, 2020 | 7.900 | 7.960 | 7.250 | 7.250 | 10,116 | -0.57(-7.29%) |
Apr 20, 2020 | 8.300 | 8.300 | 7.800 | 7.820 | 4,048 | -0.39(-4.75%) |
Apr 17, 2020 | 8.090 | 8.370 | 8.000 | 8.210 | 11,700 | +0.22(+2.75%) |
Apr 16, 2020 | 8.070 | 8.070 | 7.830 | 7.990 | 7,653 | -0.28(-3.39%) |
Apr 15, 2020 | 8.500 | 8.500 | 8.202 | 8.270 | 3,785 | -0.13(-1.55%) |
Apr 14, 2020 | 8.500 | 8.500 | 8.400 | 8.400 | 8,030 | +0.02(+0.24%) |
Apr 13, 2020 | 8.156 | 8.515 | 8.090 | 8.380 | 12,186 | -0.02(-0.24%) |
Apr 09, 2020 | 8.000 | 8.800 | 7.950 | 8.400 | 28,000 | +0.42(+5.26%) |
Apr 08, 2020 | 8.947 | 8.947 | 7.750 | 7.980 | 29,290 | -0.47(-5.56%) |
Apr 07, 2020 | 9.510 | 9.510 | 8.450 | 8.450 | 7,971 | -0.79(-8.55%) |
Apr 06, 2020 | 9.390 | 9.512 | 9.000 | 9.240 | 20,105 | +0.18(+1.99%) |
Apr 03, 2020 | 9.600 | 9.640 | 9.060 | 9.060 | 9,300 | -0.42(-4.43%) |
Apr 02, 2020 | 9.400 | 9.500 | 9.120 | 9.480 | 5,545 | +0.02(+0.21%) |
Apr 01, 2020 | 10.27 | 10.38 | 9.450 | 9.460 | 7,143 | -0.70(-6.89%) |
Mar 31, 2020 | 9.150 | 10.38 | 8.800 | 10.16 | 35,431 | +0.16(+1.60%) |
Mar 30, 2020 | 8.500 | 10.00 | 8.500 | 10.00 | 26,620 | +1.83(+22.40%) |
Mar 27, 2020 | 7.660 | 8.170 | 7.310 | 8.170 | 16,900 | +0.25(+3.16%) |
Mar 26, 2020 | 7.810 | 8.020 | 7.500 | 7.920 | 20,769 | +0.05(+0.64%) |
Mar 25, 2020 | 8.540 | 8.540 | 7.820 | 7.870 | 7,153 | -0.02(-0.25%) |
Mar 24, 2020 | 8.700 | 8.860 | 7.510 | 7.890 | 54,043 | -0.78(-9.00%) |
Mar 23, 2020 | 9.060 | 9.060 | 8.500 | 8.670 | 13,352 | -0.39(-4.30%) |
Mar 20, 2020 | 9.690 | 10.48 | 9.060 | 9.060 | 76,900 | -1.01(-10.03%) |
Mar 19, 2020 | 9.370 | 10.50 | 8.810 | 10.07 | 43,251 | +0.60(+6.34%) |
Mar 18, 2020 | 9.080 | 9.665 | 8.400 | 9.470 | 22,185 | -0.62(-6.14%) |
Mar 17, 2020 | 9.230 | 10.09 | 9.210 | 10.09 | 18,516 | +0.99(+10.88%) |
Mar 16, 2020 | 9.000 | 9.900 | 9.000 | 9.100 | 11,258 | -0.40(-4.21%) |
Mar 13, 2020 | 9.770 | 10.48 | 8.890 | 9.500 | 19,700 | -0.32(-3.26%) |
Mar 12, 2020 | 10.32 | 10.46 | 9.820 | 9.820 | 6,620 | -0.26(-2.58%) |
Mar 11, 2020 | 10.30 | 10.30 | 9.640 | 10.08 | 15,852 | -0.42(-4.00%) |
Mar 10, 2020 | 9.333 | 10.50 | 9.333 | 10.50 | 16,074 | +1.48(+16.41%) |
Mar 09, 2020 | 8.970 | 9.540 | 7.850 | 9.020 | 38,449 | -0.30(-3.22%) |
Mar 06, 2020 | 9.420 | 9.860 | 9.280 | 9.320 | 7,800 | -0.27(-2.82%) |
Mar 05, 2020 | 10.50 | 10.50 | 9.510 | 9.590 | 11,727 | -0.91(-8.67%) |
Mar 04, 2020 | 9.750 | 10.50 | 9.670 | 10.50 | 16,693 | +0.94(+9.83%) |
Mar 03, 2020 | 9.597 | 9.785 | 9.467 | 9.560 | 5,595 | -0.24(-2.45%) |
Mar 02, 2020 | 9.410 | 9.850 | 9.270 | 9.800 | 8,130 | +0.47(+5.04%) |
Feb 28, 2020 | 9.500 | 9.500 | 9.308 | 9.330 | 4,300 | -0.32(-3.32%) |
Feb 27, 2020 | 9.600 | 9.650 | 9.312 | 9.650 | 11,875 | +0.00(+0.00%) |
Feb 26, 2020 | 9.900 | 9.900 | 9.650 | 9.650 | 6,438 | -0.15(-1.53%) |
Feb 25, 2020 | 9.500 | 9.800 | 9.440 | 9.800 | 2,400 | +0.26(+2.73%) |
Feb 24, 2020 | 9.270 | 9.540 | 9.270 | 9.540 | 1,924 | -0.26(-2.65%) |
Feb 21, 2020 | 9.790 | 9.800 | 9.544 | 9.800 | 7,700 | -0.01(-0.10%) |
Feb 20, 2020 | 9.458 | 9.850 | 9.458 | 9.810 | 9,666 | +0.16(+1.66%) |
Feb 19, 2020 | 9.610 | 9.800 | 9.610 | 9.650 | 2,067 | +0.00(+0.00%) |
Feb 18, 2020 | 9.600 | 9.690 | 9.510 | 9.650 | 5,804 | -0.14(-1.43%) |
Feb 14, 2020 | 9.454 | 9.800 | 9.454 | 9.790 | 5,300 | +0.29(+3.05%) |
Feb 13, 2020 | 9.300 | 9.500 | 9.270 | 9.500 | 1,367 | +0.10(+1.06%) |
Feb 12, 2020 | 9.590 | 9.590 | 9.230 | 9.400 | 7,434 | -0.09(-0.95%) |
Feb 11, 2020 | 9.230 | 9.490 | 9.230 | 9.490 | 4,596 | +0.34(+3.72%) |
Feb 10, 2020 | 9.235 | 9.235 | 9.150 | 9.150 | 4,547 | +0.00(+0.00%) |
Feb 07, 2020 | 9.800 | 9.800 | 9.150 | 9.150 | 1,100 | -0.06(-0.65%) |
Feb 06, 2020 | 9.210 | 9.210 | 9.210 | 9.210 | 521 | -0.04(-0.43%) |
Feb 05, 2020 | 9.040 | 9.500 | 9.040 | 9.250 | 3,202 | -0.13(-1.39%) |
Feb 04, 2020 | 8.820 | 9.380 | 8.820 | 9.380 | 2,074 | +0.58(+6.59%) |