Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.810 | 7.000 | 6.810 | 6.990 | 2,944 | +0.15(+2.19%) |
Apr 29, 2020 | 6.840 | 6.840 | 6.760 | 6.840 | 6,366 | +0.14(+2.09%) |
Apr 28, 2020 | 6.650 | 6.820 | 6.650 | 6.700 | 22,125 | +0.07(+1.06%) |
Apr 27, 2020 | 6.770 | 6.770 | 6.620 | 6.630 | 5,016 | -0.19(-2.79%) |
Apr 24, 2020 | 6.800 | 6.880 | 6.800 | 6.820 | 3,700 | +0.22(+3.33%) |
Apr 23, 2020 | 6.840 | 6.910 | 6.600 | 6.600 | 26,342 | -0.20(-2.94%) |
Apr 22, 2020 | 7.040 | 7.040 | 6.800 | 6.800 | 5,554 | -0.25(-3.55%) |
Apr 21, 2020 | 7.160 | 7.160 | 7.000 | 7.050 | 8,050 | +0.00(+0.00%) |
Apr 20, 2020 | 7.210 | 7.210 | 6.770 | 7.050 | 9,933 | -0.15(-2.08%) |
Apr 17, 2020 | 7.010 | 7.200 | 7.010 | 7.200 | 5,289 | +0.20(+2.86%) |
Apr 16, 2020 | 7.000 | 7.010 | 6.900 | 7.000 | 11,390 | +0.00(+0.00%) |
Apr 15, 2020 | 7.100 | 7.130 | 7.000 | 7.000 | 4,093 | -0.07(-0.99%) |
Apr 14, 2020 | 7.100 | 7.200 | 7.050 | 7.070 | 2,786 | +0.21(+3.06%) |
Apr 13, 2020 | 7.050 | 7.050 | 6.770 | 6.860 | 11,446 | -0.20(-2.83%) |
Apr 09, 2020 | 7.060 | 7.060 | 7.060 | 0 | -0.24(-3.29%) | |
Apr 08, 2020 | 7.110 | 7.300 | 7.010 | 7.300 | 8,116 | +0.17(+2.38%) |
Apr 07, 2020 | 6.770 | 7.130 | 6.770 | 7.130 | 5,800 | +0.13(+1.86%) |
Apr 06, 2020 | 7.200 | 7.350 | 7.000 | 7.000 | 17,173 | -0.10(-1.41%) |
Apr 03, 2020 | 7.250 | 7.350 | 7.030 | 7.100 | 2,136 | -0.10(-1.39%) |
Apr 02, 2020 | 6.560 | 7.390 | 6.550 | 7.200 | 3,240 | +0.45(+6.67%) |
Apr 01, 2020 | 7.240 | 7.520 | 6.750 | 6.750 | 8,830 | -0.55(-7.53%) |
Mar 31, 2020 | 7.730 | 7.730 | 7.300 | 7.300 | 2,872 | -0.10(-1.35%) |
Mar 30, 2020 | 7.120 | 7.400 | 7.120 | 7.400 | 992 | +0.14(+1.93%) |
Mar 27, 2020 | 7.760 | 7.790 | 6.960 | 7.260 | 15,350 | -0.58(-7.40%) |
Mar 26, 2020 | 7.800 | 9.300 | 7.800 | 7.840 | 4,000 | +0.15(+1.95%) |
Mar 25, 2020 | 6.870 | 7.690 | 6.730 | 7.690 | 15,422 | +1.79(+30.34%) |
Mar 24, 2020 | 6.010 | 6.150 | 5.760 | 5.900 | 13,566 | +0.30(+5.36%) |
Mar 23, 2020 | 7.100 | 7.100 | 5.580 | 5.600 | 22,887 | -1.46(-20.68%) |
Mar 20, 2020 | 6.660 | 7.390 | 6.660 | 7.060 | 6,722 | +0.40(+6.01%) |
Mar 19, 2020 | 6.870 | 6.880 | 5.580 | 6.660 | 30,083 | -0.35(-4.99%) |
Mar 18, 2020 | 8.480 | 8.490 | 7.010 | 7.010 | 13,119 | -1.59(-18.49%) |
Mar 17, 2020 | 8.590 | 8.790 | 8.500 | 8.600 | 7,093 | -0.40(-4.44%) |
Mar 16, 2020 | 7.550 | 9.000 | 7.550 | 9.000 | 13,503 | -1.40(-13.46%) |
Mar 13, 2020 | 10.29 | 10.54 | 10.29 | 10.40 | 1,610 | -0.44(-4.06%) |
Mar 12, 2020 | 11.50 | 11.50 | 10.75 | 10.84 | 29,614 | -0.59(-5.16%) |
Mar 11, 2020 | 11.30 | 11.52 | 11.30 | 11.43 | 10,122 | -0.32(-2.72%) |
Mar 10, 2020 | 11.60 | 11.92 | 11.36 | 11.75 | 4,693 | +0.23(+2.00%) |
Mar 09, 2020 | 11.75 | 11.75 | 11.52 | 11.52 | 3,556 | -0.53(-4.40%) |
Mar 06, 2020 | 11.90 | 12.05 | 11.90 | 12.05 | 7,961 | +0.01(+0.08%) |
Mar 05, 2020 | 11.65 | 12.04 | 11.65 | 12.04 | 4,310 | -0.24(-1.95%) |
Mar 04, 2020 | 12.37 | 12.37 | 12.28 | 12.28 | 410 | -0.16(-1.29%) |
Mar 03, 2020 | 12.39 | 12.46 | 12.39 | 12.44 | 3,845 | +0.10(+0.81%) |
Mar 02, 2020 | 12.18 | 12.40 | 12.18 | 12.34 | 4,203 | +0.17(+1.40%) |
Feb 28, 2020 | 12.01 | 12.17 | 12.00 | 12.17 | 11,799 | -0.05(-0.41%) |
Feb 27, 2020 | 12.00 | 12.22 | 12.00 | 12.22 | 2,160 | +0.08(+0.66%) |
Feb 26, 2020 | 11.71 | 12.14 | 11.71 | 12.14 | 5,605 | +0.34(+2.88%) |
Feb 25, 2020 | 12.27 | 12.27 | 11.78 | 11.80 | 8,711 | -0.53(-4.30%) |
Feb 24, 2020 | 11.92 | 12.33 | 11.92 | 12.33 | 1,312 | -0.17(-1.36%) |
Feb 21, 2020 | 12.63 | 12.63 | 12.50 | 12.50 | 1,838 | -0.05(-0.40%) |
Feb 20, 2020 | 12.62 | 12.72 | 12.55 | 12.55 | 2,874 | +0.05(+0.40%) |
Feb 19, 2020 | 12.50 | 12.51 | 12.50 | 12.50 | 1,100 | -0.04(-0.32%) |
Feb 18, 2020 | 12.58 | 12.74 | 12.54 | 12.54 | 4,569 | -0.05(-0.40%) |
Feb 14, 2020 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 12.63 | 12.63 | 12.58 | 12.59 | 2,996 | -0.11(-0.87%) |
Feb 12, 2020 | 12.71 | 12.71 | 12.70 | 12.70 | 3,841 | -0.01(-0.08%) |
Feb 11, 2020 | 12.71 | 12.71 | 12.71 | 12.71 | 810 | -0.06(-0.47%) |
Feb 10, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | -0.06(-0.47%) |
Feb 07, 2020 | 12.85 | 13.00 | 12.82 | 12.83 | 1,561 | -0.03(-0.23%) |
Feb 06, 2020 | 12.93 | 12.95 | 12.85 | 12.86 | 8,900 | -0.09(-0.69%) |
Feb 05, 2020 | 12.89 | 12.95 | 12.89 | 12.95 | 815 | +0.15(+1.17%) |
Feb 04, 2020 | 12.93 | 12.93 | 12.80 | 12.80 | 2,863 | +0.02(+0.16%) |