Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.914 | 6.914 | 6.900 | 6.904 | 1,060 | -0.26(-3.66%) |
Apr 29, 2020 | 6.806 | 7.167 | 6.800 | 7.167 | 2,885 | +0.45(+6.65%) |
Apr 28, 2020 | 7.069 | 7.069 | 6.720 | 6.720 | 343 | -0.22(-3.24%) |
Apr 27, 2020 | 7.120 | 7.130 | 6.750 | 6.945 | 1,780 | -0.27(-3.76%) |
Apr 24, 2020 | 7.000 | 7.216 | 7.000 | 7.216 | 600 | +0.11(+1.61%) |
Apr 23, 2020 | 7.000 | 7.102 | 7.000 | 7.102 | 3,659 | +0.06(+0.81%) |
Apr 22, 2020 | 7.048 | 7.048 | 7.045 | 7.045 | 417 | -0.16(-2.15%) |
Apr 21, 2020 | 7.200 | 7.200 | 12 | +0.00(+0.00%) | ||
Apr 20, 2020 | 7.081 | 7.200 | 7.081 | 7.200 | 1,368 | +0.09(+1.27%) |
Apr 17, 2020 | 7.110 | 7.110 | 7.110 | 7.110 | 100 | +0.00(+0.00%) |
Apr 16, 2020 | 7.360 | 7.360 | 7.110 | 7.110 | 1,736 | +0.01(+0.09%) |
Apr 15, 2020 | 7.410 | 7.410 | 7.000 | 7.104 | 3,418 | -0.78(-9.85%) |
Apr 14, 2020 | 7.355 | 7.880 | 7.355 | 7.880 | 2,764 | +0.75(+10.53%) |
Apr 13, 2020 | 7.000 | 7.450 | 7.000 | 7.129 | 1,820 | +0.17(+2.37%) |
Apr 09, 2020 | 6.600 | 6.990 | 6.600 | 6.964 | 4,300 | +0.71(+11.42%) |
Apr 08, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 65 | +0.00(+0.00%) |
Apr 07, 2020 | 6.300 | 6.300 | 6.250 | 6.250 | 864 | -0.32(-4.93%) |
Apr 06, 2020 | 6.392 | 6.574 | 6.392 | 6.574 | 1,653 | +0.14(+2.23%) |
Apr 03, 2020 | 6.431 | 6.431 | 6.431 | 6.431 | 100 | +0.00(+0.00%) |
Apr 02, 2020 | 6.502 | 6.502 | 6.355 | 6.431 | 797 | -0.14(-2.19%) |
Apr 01, 2020 | 6.770 | 6.770 | 6.575 | 6.575 | 535 | -0.22(-3.17%) |
Mar 31, 2020 | 6.790 | 6.790 | 6.790 | 6.790 | 372 | +0.07(+1.04%) |
Mar 30, 2020 | 6.100 | 7.241 | 6.100 | 6.720 | 5,321 | +0.76(+12.81%) |
Mar 27, 2020 | 5.957 | 5.957 | 5.957 | 5.957 | 200 | +0.00(+0.00%) |
Mar 26, 2020 | 6.400 | 6.500 | 5.950 | 5.957 | 11,933 | -0.16(-2.67%) |
Mar 25, 2020 | 6.430 | 6.430 | 6.005 | 6.120 | 3,067 | -0.21(-3.30%) |
Mar 24, 2020 | 6.270 | 6.330 | 6.000 | 6.329 | 3,151 | +0.33(+5.47%) |
Mar 23, 2020 | 6.000 | 6.001 | 5.400 | 6.001 | 12,483 | -0.26(-4.14%) |
Mar 20, 2020 | 6.410 | 6.410 | 6.000 | 6.260 | 3,100 | +0.26(+4.33%) |
Mar 19, 2020 | 6.700 | 6.700 | 5.970 | 6.000 | 19,706 | -0.80(-11.76%) |
Mar 18, 2020 | 6.900 | 6.904 | 6.800 | 6.800 | 2,377 | -0.35(-4.90%) |
Mar 17, 2020 | 7.500 | 7.500 | 7.150 | 7.150 | 2,246 | +0.15(+2.14%) |
Mar 16, 2020 | 7.800 | 7.800 | 6.800 | 7.000 | 5,579 | -0.97(-12.18%) |
Mar 13, 2020 | 8.262 | 8.262 | 7.560 | 7.971 | 27,200 | -0.06(-0.73%) |
Mar 12, 2020 | 8.110 | 8.300 | 8.030 | 8.030 | 764 | -0.34(-4.07%) |
Mar 11, 2020 | 8.700 | 9.110 | 8.300 | 8.371 | 1,793 | -0.73(-8.06%) |
Mar 10, 2020 | 9.150 | 9.355 | 9.000 | 9.105 | 3,475 | -0.04(-0.49%) |
Mar 09, 2020 | 8.970 | 9.390 | 8.970 | 9.150 | 9,593 | -0.24(-2.56%) |
Mar 06, 2020 | 9.380 | 9.390 | 9.380 | 9.390 | 500 | -0.06(-0.63%) |
Mar 05, 2020 | 9.170 | 9.450 | 9.030 | 9.450 | 1,989 | +0.10(+1.07%) |
Mar 04, 2020 | 9.600 | 9.600 | 9.350 | 9.350 | 3,994 | -0.35(-3.61%) |
Mar 03, 2020 | 10.10 | 10.18 | 9.700 | 9.700 | 2,985 | +0.02(+0.21%) |
Mar 02, 2020 | 9.925 | 9.925 | 9.410 | 9.680 | 1,462 | +0.02(+0.21%) |
Feb 28, 2020 | 9.255 | 9.660 | 9.227 | 9.660 | 400 | +0.46(+5.00%) |
Feb 27, 2020 | 9.693 | 9.707 | 9.200 | 9.200 | 4,720 | -0.65(-6.60%) |
Feb 26, 2020 | 10.02 | 10.40 | 9.630 | 9.850 | 4,970 | -0.30(-2.95%) |
Feb 25, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 421 | +0.06(+0.56%) |
Feb 24, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 450 | -0.11(-1.05%) |
Feb 21, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 4 | +0.00(+0.00%) |
Feb 19, 2020 | 10.20 | 10.30 | 10.20 | 10.20 | 1,380 | +0.05(+0.49%) |
Feb 18, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 1,044 | -0.09(-0.83%) |
Feb 14, 2020 | 10.21 | 10.24 | 10.21 | 10.24 | 200 | +0.03(+0.32%) |
Feb 13, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 2 | +0.00(+0.00%) |
Feb 12, 2020 | 10.19 | 10.20 | 10.19 | 10.20 | 849 | -0.11(-1.04%) |
Feb 11, 2020 | 10.21 | 10.31 | 10.21 | 10.31 | 10,751 | -0.00(-0.02%) |
Feb 10, 2020 | 10.38 | 10.38 | 10.31 | 10.31 | 453 | -0.07(-0.70%) |
Feb 07, 2020 | 10.12 | 10.46 | 10.06 | 10.38 | 1,800 | -0.29(-2.73%) |
Feb 06, 2020 | 10.68 | 10.68 | 10.68 | 10.68 | 84 | +0.00(+0.00%) |
Feb 05, 2020 | 10.35 | 10.68 | 10.35 | 10.68 | 707 | +0.16(+1.49%) |