Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.600 | 8.840 | 8.160 | 8.390 | 590,503 | -0.16(-1.87%) |
Apr 29, 2020 | 7.750 | 8.880 | 7.750 | 8.550 | 1,346,134 | +0.83(+10.75%) |
Apr 28, 2020 | 8.080 | 8.100 | 7.590 | 7.720 | 564,030 | -0.25(-3.14%) |
Apr 27, 2020 | 8.050 | 8.180 | 7.960 | 7.970 | 446,364 | -0.04(-0.50%) |
Apr 24, 2020 | 8.100 | 8.180 | 8.000 | 8.010 | 364,200 | -0.07(-0.87%) |
Apr 23, 2020 | 8.130 | 8.440 | 8.080 | 8.080 | 248,875 | +0.02(+0.25%) |
Apr 22, 2020 | 8.300 | 8.480 | 8.060 | 8.060 | 293,545 | -0.14(-1.71%) |
Apr 21, 2020 | 8.060 | 8.290 | 7.790 | 8.200 | 372,186 | -0.09(-1.09%) |
Apr 20, 2020 | 8.420 | 8.580 | 8.210 | 8.290 | 695,010 | -0.37(-4.27%) |
Apr 17, 2020 | 7.010 | 8.660 | 7.010 | 8.660 | 1,224,600 | +1.76(+25.51%) |
Apr 16, 2020 | 6.880 | 6.920 | 6.630 | 6.900 | 507,397 | +0.45(+6.98%) |
Apr 15, 2020 | 6.500 | 6.500 | 6.152 | 6.450 | 401,148 | -0.11(-1.68%) |
Apr 14, 2020 | 6.760 | 6.920 | 6.460 | 6.560 | 264,566 | -0.11(-1.65%) |
Apr 13, 2020 | 6.800 | 6.880 | 6.470 | 6.670 | 322,851 | -0.10(-1.48%) |
Apr 09, 2020 | 6.660 | 6.955 | 6.660 | 6.770 | 290,900 | +0.11(+1.65%) |
Apr 08, 2020 | 6.450 | 6.950 | 6.390 | 6.660 | 508,158 | +0.15(+2.30%) |
Apr 07, 2020 | 6.440 | 6.690 | 6.250 | 6.510 | 531,050 | +0.29(+4.66%) |
Apr 06, 2020 | 6.010 | 6.380 | 6.010 | 6.220 | 653,407 | +0.36(+6.14%) |
Apr 03, 2020 | 6.070 | 6.200 | 5.810 | 5.860 | 618,800 | -0.21(-3.46%) |
Apr 02, 2020 | 5.950 | 6.170 | 5.930 | 6.070 | 389,198 | +0.08(+1.34%) |
Apr 01, 2020 | 6.150 | 6.280 | 5.900 | 5.990 | 697,998 | -0.24(-3.85%) |
Mar 31, 2020 | 6.230 | 6.620 | 6.160 | 6.230 | 518,979 | +0.01(+0.16%) |
Mar 30, 2020 | 6.210 | 6.320 | 6.030 | 6.220 | 375,781 | +0.12(+1.97%) |
Mar 27, 2020 | 6.490 | 6.520 | 6.090 | 6.100 | 362,200 | -0.59(-8.82%) |
Mar 26, 2020 | 6.480 | 6.845 | 6.430 | 6.690 | 515,627 | +0.26(+4.04%) |
Mar 25, 2020 | 6.450 | 6.650 | 6.230 | 6.430 | 469,483 | +0.09(+1.42%) |
Mar 24, 2020 | 6.370 | 6.540 | 6.110 | 6.340 | 646,813 | +0.24(+3.93%) |
Mar 23, 2020 | 5.830 | 6.150 | 5.410 | 6.100 | 569,170 | +0.41(+7.21%) |
Mar 20, 2020 | 5.970 | 6.170 | 5.620 | 5.690 | 780,600 | +0.19(+3.45%) |
Mar 19, 2020 | 5.670 | 6.400 | 5.500 | 5.500 | 1,015,728 | -0.17(-3.00%) |
Mar 18, 2020 | 6.880 | 7.010 | 5.510 | 5.670 | 919,077 | -1.21(-17.59%) |
Mar 17, 2020 | 6.740 | 7.610 | 6.600 | 6.880 | 752,832 | +0.33(+5.04%) |
Mar 16, 2020 | 8.100 | 8.150 | 6.420 | 6.550 | 851,806 | -2.21(-25.23%) |
Mar 13, 2020 | 8.860 | 8.870 | 8.100 | 8.760 | 583,400 | +0.50(+6.05%) |
Mar 12, 2020 | 8.470 | 8.580 | 8.100 | 8.260 | 463,665 | -0.75(-8.32%) |
Mar 11, 2020 | 8.920 | 9.170 | 8.890 | 9.010 | 512,541 | -0.14(-1.53%) |
Mar 10, 2020 | 8.800 | 9.200 | 8.660 | 9.150 | 735,641 | +0.59(+6.89%) |
Mar 09, 2020 | 8.400 | 9.000 | 8.060 | 8.560 | 568,286 | +0.03(+0.35%) |
Mar 06, 2020 | 8.900 | 8.980 | 8.450 | 8.530 | 589,400 | -0.47(-5.22%) |
Mar 05, 2020 | 9.210 | 9.270 | 8.900 | 9.000 | 408,791 | -0.39(-4.15%) |
Mar 04, 2020 | 9.280 | 9.447 | 9.050 | 9.390 | 430,205 | +0.18(+1.95%) |
Mar 03, 2020 | 9.560 | 9.740 | 8.960 | 9.210 | 610,896 | -0.38(-3.96%) |
Mar 02, 2020 | 9.630 | 9.790 | 9.350 | 9.590 | 456,279 | +0.06(+0.63%) |
Feb 28, 2020 | 9.100 | 9.690 | 9.070 | 9.530 | 707,800 | +0.29(+3.14%) |
Feb 27, 2020 | 9.600 | 9.750 | 9.210 | 9.240 | 610,252 | -0.45(-4.64%) |
Feb 26, 2020 | 10.02 | 10.19 | 9.660 | 9.690 | 576,259 | -0.24(-2.42%) |
Feb 25, 2020 | 10.46 | 10.48 | 9.810 | 9.930 | 544,330 | -0.39(-3.78%) |
Feb 24, 2020 | 10.40 | 10.71 | 10.14 | 10.32 | 500,066 | -0.61(-5.58%) |
Feb 21, 2020 | 10.76 | 10.96 | 10.38 | 10.93 | 439,000 | +0.17(+1.58%) |
Feb 20, 2020 | 10.84 | 11.10 | 10.44 | 10.76 | 482,621 | -0.07(-0.65%) |
Feb 19, 2020 | 10.42 | 11.12 | 10.29 | 10.83 | 625,328 | +0.53(+5.15%) |
Feb 18, 2020 | 10.68 | 10.68 | 10.18 | 10.30 | 422,826 | -0.39(-3.65%) |
Feb 14, 2020 | 10.80 | 10.84 | 10.57 | 10.69 | 212,500 | +0.04(+0.38%) |
Feb 13, 2020 | 10.92 | 10.95 | 10.60 | 10.65 | 313,603 | -0.39(-3.53%) |
Feb 12, 2020 | 10.96 | 11.10 | 10.93 | 11.04 | 257,030 | +0.18(+1.66%) |
Feb 11, 2020 | 10.72 | 11.20 | 10.67 | 10.86 | 282,914 | +0.27(+2.55%) |
Feb 10, 2020 | 10.79 | 10.86 | 10.45 | 10.59 | 266,772 | -0.14(-1.30%) |
Feb 07, 2020 | 11.83 | 11.85 | 10.64 | 10.73 | 739,300 | -0.27(-2.45%) |
Feb 06, 2020 | 10.82 | 11.25 | 10.60 | 11.00 | 406,437 | +0.25(+2.33%) |
Feb 05, 2020 | 10.88 | 11.06 | 10.57 | 10.75 | 337,722 | -0.18(-1.65%) |
Feb 04, 2020 | 10.88 | 11.04 | 10.65 | 10.93 | 242,956 | +0.30(+2.82%) |