Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.19 | 10.24 | 9.842 | 9.917 | 47,910 | -0.20(-1.98%) |
Apr 29, 2020 | 9.800 | 10.14 | 9.780 | 10.12 | 54,229 | +0.79(+8.44%) |
Apr 28, 2020 | 9.068 | 9.500 | 9.068 | 9.330 | 18,431 | +0.31(+3.44%) |
Apr 27, 2020 | 8.601 | 9.020 | 8.560 | 9.020 | 51,170 | +0.16(+1.81%) |
Apr 24, 2020 | 9.093 | 9.143 | 8.620 | 8.860 | 16,000 | -0.25(-2.73%) |
Apr 23, 2020 | 9.011 | 9.110 | 8.958 | 9.108 | 12,399 | +0.11(+1.19%) |
Apr 22, 2020 | 9.419 | 9.503 | 8.830 | 9.001 | 130,652 | -0.06(-0.65%) |
Apr 21, 2020 | 9.490 | 9.640 | 8.740 | 9.060 | 138,456 | -0.20(-2.18%) |
Apr 20, 2020 | 8.827 | 9.289 | 8.680 | 9.262 | 16,591 | +0.72(+8.41%) |
Apr 17, 2020 | 8.048 | 8.543 | 7.990 | 8.543 | 15,400 | +0.59(+7.46%) |
Apr 16, 2020 | 7.990 | 8.100 | 7.875 | 7.950 | 10,858 | -0.12(-1.47%) |
Apr 15, 2020 | 7.450 | 8.068 | 7.450 | 8.068 | 7,851 | +0.30(+3.92%) |
Apr 14, 2020 | 7.627 | 7.764 | 7.566 | 7.764 | 1,560 | -0.10(-1.22%) |
Apr 13, 2020 | 7.730 | 7.877 | 7.548 | 7.860 | 13,347 | +0.69(+9.60%) |
Apr 09, 2020 | 7.639 | 7.735 | 7.004 | 7.172 | 23,900 | -0.17(-2.34%) |
Apr 08, 2020 | 6.780 | 7.344 | 6.780 | 7.344 | 6,335 | +0.55(+8.16%) |
Apr 07, 2020 | 6.631 | 7.034 | 6.631 | 6.790 | 50,090 | +0.43(+6.76%) |
Apr 06, 2020 | 6.350 | 6.378 | 6.030 | 6.360 | 17,541 | +0.03(+0.47%) |
Apr 03, 2020 | 6.227 | 6.350 | 6.227 | 6.330 | 31,000 | +0.27(+4.46%) |
Apr 02, 2020 | 6.878 | 6.878 | 6.060 | 6.060 | 21,000 | -0.04(-0.66%) |
Apr 01, 2020 | 6.010 | 6.100 | 5.950 | 6.100 | 488 | -0.12(-1.95%) |
Mar 31, 2020 | 6.160 | 6.475 | 6.119 | 6.221 | 41,103 | +0.27(+4.56%) |
Mar 30, 2020 | 5.460 | 5.950 | 5.460 | 5.950 | 7,440 | +0.42(+7.59%) |
Mar 27, 2020 | 5.961 | 5.961 | 5.476 | 5.530 | 45,000 | -0.59(-9.65%) |
Mar 26, 2020 | 5.950 | 6.256 | 5.900 | 6.121 | 47,772 | +0.42(+7.34%) |
Mar 25, 2020 | 5.101 | 5.980 | 5.094 | 5.702 | 4,054 | +0.58(+11.33%) |
Mar 24, 2020 | 4.847 | 5.130 | 4.800 | 5.122 | 11,399 | +0.43(+9.26%) |
Mar 23, 2020 | 5.125 | 5.125 | 4.686 | 4.688 | 11,695 | -0.32(-6.43%) |
Mar 20, 2020 | 5.500 | 5.598 | 5.010 | 5.010 | 5,400 | -0.60(-10.70%) |
Mar 19, 2020 | 5.140 | 5.638 | 5.057 | 5.610 | 32,342 | +0.06(+1.08%) |
Mar 18, 2020 | 5.785 | 5.812 | 5.110 | 5.550 | 16,281 | -0.10(-1.77%) |
Mar 17, 2020 | 6.040 | 6.120 | 5.650 | 5.650 | 12,709 | -0.27(-4.56%) |
Mar 16, 2020 | 5.410 | 6.292 | 5.410 | 5.920 | 17,459 | -0.35(-5.58%) |
Mar 13, 2020 | 6.440 | 6.440 | 5.980 | 6.270 | 15,000 | -0.18(-2.84%) |
Mar 12, 2020 | 6.256 | 6.798 | 6.124 | 6.453 | 5,144 | -0.65(-9.11%) |
Mar 11, 2020 | 7.074 | 7.180 | 6.925 | 7.100 | 2,229 | -0.06(-0.84%) |
Mar 10, 2020 | 7.480 | 7.520 | 7.030 | 7.160 | 46,000 | -0.11(-1.48%) |
Mar 09, 2020 | 7.309 | 8.122 | 5.910 | 7.268 | 188,289 | -0.76(-9.49%) |
Mar 06, 2020 | 7.890 | 8.093 | 7.870 | 8.030 | 24,200 | -0.12(-1.50%) |
Mar 05, 2020 | 7.856 | 8.224 | 7.856 | 8.152 | 6,090 | +0.04(+0.52%) |
Mar 04, 2020 | 8.290 | 8.290 | 8.053 | 8.110 | 6,690 | -0.18(-2.16%) |
Mar 03, 2020 | 8.310 | 8.310 | 8.272 | 8.289 | 2,690 | -0.08(-0.99%) |
Mar 02, 2020 | 8.180 | 8.530 | 8.021 | 8.372 | 76,485 | +0.23(+2.80%) |
Feb 28, 2020 | 7.660 | 8.187 | 7.660 | 8.144 | 173,400 | -0.01(-0.07%) |
Feb 27, 2020 | 8.453 | 8.560 | 8.130 | 8.150 | 112,299 | -0.78(-8.73%) |
Feb 26, 2020 | 9.053 | 9.053 | 8.930 | 8.930 | 8,825 | -0.06(-0.67%) |
Feb 25, 2020 | 8.990 | 9.048 | 8.990 | 8.990 | 1,031 | -0.01(-0.11%) |
Feb 24, 2020 | 8.995 | 9.021 | 8.770 | 9.000 | 18,957 | -0.36(-3.80%) |
Feb 21, 2020 | 9.480 | 9.480 | 9.355 | 9.355 | 2,700 | -0.14(-1.51%) |
Feb 20, 2020 | 9.560 | 9.595 | 9.498 | 9.498 | 4,647 | +0.01(+0.09%) |
Feb 19, 2020 | 9.458 | 9.511 | 9.385 | 9.490 | 11,691 | +0.11(+1.17%) |
Feb 18, 2020 | 9.290 | 9.380 | 9.290 | 9.380 | 2,734 | -0.08(-0.84%) |
Feb 14, 2020 | 9.500 | 9.500 | 9.459 | 9.459 | 800 | -0.06(-0.59%) |
Feb 13, 2020 | 9.447 | 9.550 | 9.410 | 9.515 | 925 | +0.03(+0.30%) |
Feb 12, 2020 | 9.621 | 9.651 | 9.455 | 9.486 | 30,181 | +0.03(+0.35%) |
Feb 11, 2020 | 9.806 | 9.814 | 9.450 | 9.453 | 19,004 | -0.23(-2.38%) |
Feb 10, 2020 | 9.660 | 9.684 | 9.610 | 9.684 | 2,679 | -0.49(-4.81%) |
Feb 06, 2020 | 10.17 | 10.17 | 10.17 | 0 | -0.14(-1.33%) | |
Feb 05, 2020 | 10.30 | 10.31 | 10.28 | 10.31 | 27,033 | +0.53(+5.42%) |
Feb 04, 2020 | 10.22 | 10.22 | 9.780 | 9.780 | 54,625 | -0.31(-3.06%) |