Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.270 | 8.650 | 8.160 | 8.560 | 224,251 | +0.07(+0.82%) |
Apr 29, 2020 | 8.460 | 8.640 | 8.300 | 8.490 | 141,717 | +0.36(+4.43%) |
Apr 28, 2020 | 8.110 | 8.230 | 7.950 | 8.130 | 107,023 | +0.25(+3.17%) |
Apr 27, 2020 | 7.620 | 7.990 | 7.520 | 7.880 | 107,747 | +0.36(+4.79%) |
Apr 24, 2020 | 7.550 | 7.600 | 7.400 | 7.520 | 66,200 | -0.01(-0.13%) |
Apr 23, 2020 | 7.450 | 7.780 | 7.450 | 7.530 | 69,296 | +0.09(+1.21%) |
Apr 22, 2020 | 7.820 | 7.840 | 7.440 | 7.440 | 70,721 | -0.22(-2.87%) |
Apr 21, 2020 | 7.590 | 8.040 | 7.500 | 7.660 | 42,036 | -0.13(-1.67%) |
Apr 20, 2020 | 7.760 | 7.930 | 7.750 | 7.790 | 85,685 | -0.22(-2.75%) |
Apr 17, 2020 | 8.030 | 8.060 | 7.890 | 8.010 | 80,200 | +0.15(+1.91%) |
Apr 16, 2020 | 7.850 | 7.940 | 7.614 | 7.860 | 105,179 | +0.00(+0.00%) |
Apr 15, 2020 | 7.760 | 8.070 | 7.600 | 7.860 | 68,016 | -0.11(-1.38%) |
Apr 14, 2020 | 7.990 | 8.270 | 7.930 | 7.970 | 75,401 | +0.07(+0.89%) |
Apr 13, 2020 | 8.030 | 8.030 | 7.750 | 7.900 | 78,392 | -0.16(-1.99%) |
Apr 09, 2020 | 8.090 | 8.120 | 7.870 | 8.060 | 96,200 | +0.19(+2.41%) |
Apr 08, 2020 | 7.860 | 8.229 | 7.590 | 7.870 | 110,996 | +0.19(+2.47%) |
Apr 07, 2020 | 7.930 | 8.370 | 7.680 | 7.680 | 181,227 | -0.06(-0.78%) |
Apr 06, 2020 | 7.260 | 7.850 | 7.260 | 7.740 | 104,848 | +0.68(+9.63%) |
Apr 03, 2020 | 7.520 | 7.720 | 6.590 | 7.060 | 453,900 | -0.44(-5.87%) |
Apr 02, 2020 | 7.220 | 7.690 | 7.220 | 7.500 | 84,105 | +0.22(+3.02%) |
Apr 01, 2020 | 7.590 | 7.680 | 7.190 | 7.280 | 133,834 | -0.50(-6.43%) |
Mar 31, 2020 | 7.900 | 8.250 | 7.700 | 7.780 | 102,667 | -0.14(-1.77%) |
Mar 30, 2020 | 7.710 | 7.930 | 7.550 | 7.920 | 127,648 | +0.27(+3.53%) |
Mar 27, 2020 | 7.850 | 8.055 | 7.630 | 7.650 | 102,200 | -0.44(-5.44%) |
Mar 26, 2020 | 7.670 | 8.500 | 7.670 | 8.090 | 103,146 | +0.46(+6.03%) |
Mar 25, 2020 | 7.110 | 7.730 | 6.990 | 7.630 | 147,470 | +0.46(+6.42%) |
Mar 24, 2020 | 6.750 | 7.220 | 6.630 | 7.170 | 191,518 | +0.63(+9.63%) |
Mar 23, 2020 | 6.580 | 6.990 | 6.405 | 6.540 | 136,637 | -0.34(-4.94%) |
Mar 20, 2020 | 7.540 | 7.950 | 6.770 | 6.880 | 391,700 | -0.83(-10.77%) |
Mar 19, 2020 | 7.200 | 7.750 | 6.900 | 7.710 | 154,401 | +0.70(+9.99%) |
Mar 18, 2020 | 7.950 | 8.000 | 6.750 | 7.010 | 203,955 | -1.12(-13.78%) |
Mar 17, 2020 | 8.140 | 8.540 | 8.050 | 8.130 | 179,585 | +0.13(+1.63%) |
Mar 16, 2020 | 8.260 | 8.710 | 8.000 | 8.000 | 104,084 | -0.89(-10.01%) |
Mar 13, 2020 | 8.410 | 8.890 | 8.400 | 8.890 | 87,400 | +0.62(+7.50%) |
Mar 12, 2020 | 8.570 | 8.900 | 8.150 | 8.270 | 106,253 | -0.81(-8.92%) |
Mar 11, 2020 | 9.280 | 9.440 | 8.990 | 9.080 | 67,335 | -0.41(-4.32%) |
Mar 10, 2020 | 9.430 | 9.700 | 9.060 | 9.490 | 85,660 | +0.33(+3.60%) |
Mar 09, 2020 | 9.700 | 9.740 | 9.160 | 9.160 | 132,247 | -0.87(-8.67%) |
Mar 06, 2020 | 9.910 | 10.07 | 9.700 | 10.03 | 97,100 | -0.11(-1.08%) |
Mar 05, 2020 | 9.690 | 10.14 | 9.660 | 10.14 | 61,507 | +0.02(+0.20%) |
Mar 04, 2020 | 9.650 | 10.19 | 9.650 | 10.12 | 58,062 | +0.56(+5.86%) |
Mar 03, 2020 | 9.620 | 9.780 | 9.490 | 9.560 | 41,340 | -0.11(-1.14%) |
Mar 02, 2020 | 9.510 | 9.750 | 9.490 | 9.670 | 57,155 | +0.18(+1.90%) |
Feb 28, 2020 | 9.490 | 9.569 | 9.350 | 9.490 | 96,600 | -0.17(-1.76%) |
Feb 27, 2020 | 9.830 | 9.920 | 9.650 | 9.660 | 64,083 | -0.28(-2.82%) |
Feb 26, 2020 | 10.06 | 10.19 | 9.940 | 9.940 | 49,765 | -0.03(-0.30%) |
Feb 25, 2020 | 10.17 | 10.20 | 9.970 | 9.970 | 72,427 | -0.18(-1.77%) |
Feb 24, 2020 | 10.15 | 10.29 | 10.09 | 10.15 | 40,537 | -0.16(-1.55%) |
Feb 21, 2020 | 10.33 | 10.43 | 10.26 | 10.31 | 26,400 | -0.03(-0.29%) |
Feb 20, 2020 | 10.21 | 10.43 | 10.21 | 10.34 | 31,022 | +0.07(+0.68%) |
Feb 19, 2020 | 10.31 | 10.31 | 10.23 | 10.27 | 25,817 | +0.02(+0.20%) |
Feb 18, 2020 | 10.18 | 10.30 | 10.15 | 10.25 | 28,654 | +0.06(+0.59%) |
Feb 14, 2020 | 10.30 | 10.30 | 10.17 | 10.19 | 51,400 | -0.11(-1.07%) |
Feb 13, 2020 | 10.32 | 10.38 | 10.20 | 10.30 | 28,139 | -0.06(-0.63%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.30 | 10.37 | 38,607 | -0.23(-2.22%) |
Feb 11, 2020 | 10.53 | 10.63 | 10.39 | 10.60 | 19,967 | +0.12(+1.15%) |
Feb 10, 2020 | 10.29 | 10.50 | 10.29 | 10.48 | 18,743 | +0.22(+2.14%) |
Feb 07, 2020 | 10.52 | 10.52 | 10.13 | 10.26 | 62,200 | -0.31(-2.93%) |
Feb 06, 2020 | 10.59 | 10.69 | 10.53 | 10.57 | 17,390 | +0.03(+0.28%) |
Feb 05, 2020 | 10.07 | 10.71 | 10.07 | 10.54 | 61,563 | +0.54(+5.40%) |
Feb 04, 2020 | 10.02 | 10.12 | 9.980 | 10.00 | 72,998 | +0.00(+0.00%) |