Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.020 | 8.290 | 7.660 | 7.670 | 1,601,333 | -0.55(-6.69%) |
Apr 29, 2020 | 7.470 | 8.350 | 7.420 | 8.220 | 2,014,360 | +0.92(+12.60%) |
Apr 28, 2020 | 7.200 | 7.385 | 6.990 | 7.300 | 1,055,619 | +0.40(+5.80%) |
Apr 27, 2020 | 6.660 | 7.060 | 6.660 | 6.900 | 2,632,926 | +0.26(+3.92%) |
Apr 24, 2020 | 6.590 | 6.790 | 6.490 | 6.640 | 637,100 | +0.08(+1.22%) |
Apr 23, 2020 | 6.700 | 6.785 | 6.450 | 6.560 | 1,065,504 | -0.13(-1.94%) |
Apr 22, 2020 | 7.300 | 7.400 | 6.670 | 6.690 | 877,539 | -0.70(-9.47%) |
Apr 21, 2020 | 7.470 | 7.620 | 7.320 | 7.390 | 832,388 | -0.34(-4.40%) |
Apr 20, 2020 | 7.670 | 8.015 | 7.490 | 7.730 | 470,406 | -0.12(-1.53%) |
Apr 17, 2020 | 7.580 | 8.120 | 7.550 | 7.850 | 861,200 | +0.46(+6.22%) |
Apr 16, 2020 | 7.440 | 7.700 | 7.000 | 7.390 | 1,164,908 | -0.15(-1.99%) |
Apr 15, 2020 | 7.630 | 8.000 | 7.320 | 7.540 | 1,593,056 | -0.56(-6.91%) |
Apr 14, 2020 | 8.570 | 8.820 | 7.970 | 8.100 | 1,187,042 | -0.52(-6.03%) |
Apr 13, 2020 | 8.870 | 9.170 | 8.260 | 8.620 | 745,835 | -0.56(-6.10%) |
Apr 09, 2020 | 8.140 | 9.430 | 8.140 | 9.180 | 2,161,700 | +1.14(+14.18%) |
Apr 08, 2020 | 8.060 | 8.290 | 7.910 | 8.040 | 546,403 | +0.16(+2.03%) |
Apr 07, 2020 | 7.730 | 8.110 | 7.650 | 7.880 | 988,270 | +0.47(+6.34%) |
Apr 06, 2020 | 7.420 | 7.720 | 7.350 | 7.410 | 664,482 | +0.30(+4.22%) |
Apr 03, 2020 | 7.110 | 7.190 | 6.770 | 7.110 | 844,800 | -0.08(-1.11%) |
Apr 02, 2020 | 7.090 | 7.650 | 7.010 | 7.190 | 501,309 | -0.02(-0.28%) |
Apr 01, 2020 | 7.460 | 7.640 | 7.010 | 7.210 | 853,670 | -0.64(-8.15%) |
Mar 31, 2020 | 8.160 | 8.320 | 7.420 | 7.850 | 1,645,635 | -0.36(-4.38%) |
Mar 30, 2020 | 8.300 | 8.600 | 7.910 | 8.210 | 907,110 | -0.19(-2.26%) |
Mar 27, 2020 | 8.790 | 9.000 | 8.250 | 8.400 | 968,800 | -0.82(-8.89%) |
Mar 26, 2020 | 9.060 | 9.790 | 8.770 | 9.220 | 670,809 | +0.16(+1.77%) |
Mar 25, 2020 | 8.870 | 9.540 | 8.610 | 9.060 | 864,616 | +0.34(+3.90%) |
Mar 24, 2020 | 8.210 | 9.100 | 8.200 | 8.720 | 656,526 | +0.82(+10.38%) |
Mar 23, 2020 | 8.630 | 8.960 | 7.500 | 7.900 | 1,261,119 | -0.82(-9.40%) |
Mar 20, 2020 | 9.500 | 9.670 | 8.570 | 8.720 | 862,700 | -0.73(-7.72%) |
Mar 19, 2020 | 8.210 | 9.480 | 7.830 | 9.450 | 810,378 | +1.07(+12.77%) |
Mar 18, 2020 | 8.110 | 9.000 | 7.760 | 8.380 | 1,532,947 | -0.64(-7.10%) |
Mar 17, 2020 | 8.040 | 9.070 | 7.560 | 9.020 | 2,451,755 | +1.06(+13.32%) |
Mar 16, 2020 | 7.900 | 8.320 | 7.100 | 7.960 | 2,050,971 | -1.07(-11.85%) |
Mar 13, 2020 | 9.100 | 9.100 | 7.955 | 9.030 | 1,013,300 | +0.47(+5.49%) |
Mar 12, 2020 | 8.550 | 9.130 | 7.840 | 8.560 | 1,349,467 | -0.85(-9.03%) |
Mar 11, 2020 | 9.940 | 10.04 | 9.300 | 9.410 | 886,020 | -0.85(-8.28%) |
Mar 10, 2020 | 10.21 | 10.68 | 9.830 | 10.26 | 1,609,318 | +0.54(+5.56%) |
Mar 09, 2020 | 9.460 | 9.810 | 9.260 | 9.720 | 1,062,641 | -0.41(-4.05%) |
Mar 06, 2020 | 9.810 | 10.35 | 9.720 | 10.13 | 1,295,400 | -0.12(-1.17%) |
Mar 05, 2020 | 10.40 | 10.51 | 10.03 | 10.25 | 626,569 | -0.56(-5.18%) |
Mar 04, 2020 | 10.84 | 10.84 | 10.29 | 10.81 | 534,860 | +0.18(+1.69%) |
Mar 03, 2020 | 11.30 | 11.38 | 10.48 | 10.63 | 701,673 | -0.59(-5.26%) |
Mar 02, 2020 | 10.96 | 11.24 | 10.40 | 11.22 | 958,759 | +0.21(+1.91%) |
Feb 28, 2020 | 9.950 | 11.01 | 9.950 | 11.01 | 936,400 | +0.68(+6.58%) |
Feb 27, 2020 | 10.10 | 10.88 | 9.860 | 10.33 | 1,406,012 | -0.09(-0.86%) |
Feb 26, 2020 | 11.20 | 11.26 | 10.38 | 10.42 | 1,148,914 | -0.71(-6.38%) |
Feb 25, 2020 | 11.97 | 11.97 | 11.10 | 11.13 | 1,170,775 | -0.74(-6.23%) |
Feb 24, 2020 | 12.25 | 12.35 | 11.73 | 11.87 | 1,102,270 | -1.16(-8.90%) |
Feb 21, 2020 | 13.08 | 13.21 | 12.88 | 13.03 | 595,500 | -0.06(-0.46%) |
Feb 20, 2020 | 12.84 | 13.37 | 12.71 | 13.09 | 951,311 | +0.11(+0.85%) |
Feb 19, 2020 | 13.04 | 13.67 | 11.66 | 12.98 | 1,944,434 | -0.18(-1.37%) |
Feb 18, 2020 | 13.17 | 13.30 | 13.04 | 13.16 | 722,265 | -0.01(-0.08%) |
Feb 14, 2020 | 13.26 | 13.38 | 13.08 | 13.17 | 300,400 | -0.09(-0.68%) |
Feb 13, 2020 | 13.22 | 13.30 | 12.90 | 13.26 | 491,256 | -0.11(-0.82%) |
Feb 12, 2020 | 13.45 | 13.53 | 13.15 | 13.37 | 559,275 | +0.08(+0.60%) |
Feb 11, 2020 | 12.39 | 13.30 | 12.39 | 13.29 | 1,107,845 | +1.02(+8.31%) |
Feb 10, 2020 | 12.00 | 12.35 | 11.98 | 12.27 | 597,161 | +0.23(+1.91%) |
Feb 07, 2020 | 12.20 | 12.24 | 11.94 | 12.04 | 261,600 | -0.26(-2.11%) |
Feb 06, 2020 | 12.32 | 12.40 | 12.11 | 12.30 | 336,606 | +0.08(+0.65%) |
Feb 05, 2020 | 11.64 | 12.24 | 11.57 | 12.22 | 823,085 | +0.74(+6.45%) |
Feb 04, 2020 | 11.55 | 11.56 | 11.10 | 11.48 | 1,241,844 | +0.12(+1.06%) |