Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.000 | 8.235 | 8.000 | 8.100 | 7,471 | +0.04(+0.50%) |
Apr 29, 2020 | 7.910 | 8.250 | 7.820 | 8.060 | 24,483 | +0.06(+0.75%) |
Apr 28, 2020 | 7.990 | 8.000 | 7.789 | 8.000 | 5,658 | +0.12(+1.52%) |
Apr 27, 2020 | 7.790 | 8.390 | 7.775 | 7.880 | 7,754 | -0.11(-1.38%) |
Apr 24, 2020 | 7.770 | 8.225 | 7.692 | 7.990 | 10,800 | +0.24(+3.10%) |
Apr 23, 2020 | 8.070 | 8.070 | 7.500 | 7.750 | 19,809 | -0.26(-3.25%) |
Apr 22, 2020 | 8.470 | 8.470 | 8.000 | 8.010 | 8,039 | -0.28(-3.38%) |
Apr 21, 2020 | 8.290 | 8.290 | 8.290 | 8.290 | 285 | +0.18(+2.22%) |
Apr 20, 2020 | 8.232 | 8.232 | 8.060 | 8.110 | 1,998 | -0.18(-2.17%) |
Apr 17, 2020 | 8.300 | 8.300 | 8.290 | 8.290 | 500 | +0.24(+2.98%) |
Apr 16, 2020 | 8.050 | 8.380 | 8.040 | 8.050 | 6,717 | -0.04(-0.49%) |
Apr 15, 2020 | 8.160 | 8.520 | 8.000 | 8.090 | 2,901 | -0.24(-2.88%) |
Apr 14, 2020 | 8.710 | 8.785 | 8.330 | 8.330 | 13,604 | -0.32(-3.70%) |
Apr 13, 2020 | 8.300 | 8.650 | 8.300 | 8.650 | 13,805 | +0.40(+4.85%) |
Apr 09, 2020 | 8.400 | 8.450 | 7.560 | 8.250 | 6,500 | -0.24(-2.83%) |
Apr 08, 2020 | 7.840 | 8.490 | 7.676 | 8.490 | 4,458 | +0.49(+6.13%) |
Apr 07, 2020 | 7.000 | 8.000 | 6.863 | 8.000 | 31,080 | +1.05(+15.11%) |
Apr 06, 2020 | 6.860 | 7.000 | 6.860 | 6.950 | 26,584 | +0.15(+2.21%) |
Apr 03, 2020 | 6.800 | 6.860 | 6.800 | 6.800 | 10,100 | -0.02(-0.29%) |
Apr 02, 2020 | 6.820 | 6.850 | 6.800 | 6.820 | 7,627 | +0.02(+0.29%) |
Apr 01, 2020 | 6.620 | 6.900 | 6.620 | 6.800 | 12,197 | -0.10(-1.45%) |
Mar 31, 2020 | 6.791 | 6.900 | 6.791 | 6.900 | 4,758 | +0.20(+2.99%) |
Mar 30, 2020 | 6.850 | 6.900 | 6.620 | 6.700 | 29,034 | -0.06(-0.89%) |
Mar 27, 2020 | 6.750 | 6.840 | 6.630 | 6.760 | 4,100 | -0.19(-2.73%) |
Mar 26, 2020 | 6.570 | 7.015 | 6.570 | 6.950 | 28,656 | +0.37(+5.62%) |
Mar 25, 2020 | 6.510 | 6.778 | 6.510 | 6.580 | 47,450 | -0.18(-2.66%) |
Mar 24, 2020 | 6.490 | 7.250 | 6.490 | 6.760 | 28,866 | +0.34(+5.30%) |
Mar 23, 2020 | 6.590 | 6.590 | 6.070 | 6.420 | 26,706 | -0.18(-2.73%) |
Mar 20, 2020 | 6.840 | 6.990 | 6.585 | 6.600 | 51,000 | -0.31(-4.49%) |
Mar 19, 2020 | 6.250 | 7.010 | 6.250 | 6.910 | 29,813 | +0.48(+7.47%) |
Mar 18, 2020 | 6.990 | 7.150 | 6.410 | 6.430 | 35,571 | -0.75(-10.45%) |
Mar 17, 2020 | 7.000 | 7.270 | 6.520 | 7.180 | 84,417 | +0.26(+3.76%) |
Mar 16, 2020 | 7.600 | 7.615 | 6.760 | 6.920 | 101,999 | -1.14(-14.14%) |
Mar 13, 2020 | 7.770 | 8.140 | 7.760 | 8.060 | 82,000 | +0.35(+4.54%) |
Mar 12, 2020 | 8.190 | 8.190 | 7.710 | 7.710 | 70,564 | -0.74(-8.76%) |
Mar 11, 2020 | 9.000 | 9.059 | 8.400 | 8.450 | 40,459 | -0.59(-6.53%) |
Mar 10, 2020 | 9.220 | 9.230 | 9.010 | 9.040 | 50,816 | +0.04(+0.44%) |
Mar 09, 2020 | 9.710 | 9.740 | 9.000 | 9.000 | 30,257 | -0.98(-9.82%) |
Mar 06, 2020 | 9.870 | 9.990 | 9.770 | 9.980 | 46,300 | +0.03(+0.30%) |
Mar 05, 2020 | 10.06 | 10.13 | 9.930 | 9.950 | 65,599 | -0.24(-2.36%) |
Mar 04, 2020 | 10.15 | 10.28 | 10.06 | 10.19 | 86,546 | +0.13(+1.29%) |
Mar 03, 2020 | 10.31 | 10.35 | 10.06 | 10.06 | 58,835 | -0.27(-2.61%) |
Mar 02, 2020 | 10.14 | 10.38 | 10.14 | 10.33 | 107,557 | +0.13(+1.27%) |
Feb 28, 2020 | 10.29 | 10.42 | 10.16 | 10.20 | 64,400 | -0.23(-2.21%) |
Feb 27, 2020 | 10.66 | 10.66 | 10.43 | 10.43 | 73,271 | -0.08(-0.76%) |
Feb 26, 2020 | 10.67 | 10.83 | 10.31 | 10.51 | 111,411 | -0.15(-1.41%) |
Feb 25, 2020 | 10.85 | 10.85 | 10.57 | 10.66 | 27,502 | -0.21(-1.93%) |
Feb 24, 2020 | 10.93 | 10.95 | 10.85 | 10.87 | 43,999 | -0.15(-1.36%) |
Feb 21, 2020 | 10.98 | 11.04 | 10.96 | 11.02 | 24,000 | +0.02(+0.18%) |
Feb 20, 2020 | 10.88 | 11.04 | 10.86 | 11.00 | 54,592 | +0.15(+1.38%) |
Feb 19, 2020 | 11.26 | 11.26 | 10.81 | 10.85 | 75,204 | -0.36(-3.21%) |
Feb 18, 2020 | 11.29 | 11.30 | 11.21 | 11.21 | 15,462 | -0.04(-0.36%) |
Feb 14, 2020 | 11.25 | 11.28 | 11.25 | 11.25 | 42,300 | -0.03(-0.27%) |
Feb 13, 2020 | 11.32 | 11.42 | 11.25 | 11.28 | 32,236 | -0.10(-0.88%) |
Feb 12, 2020 | 11.44 | 11.47 | 11.37 | 11.38 | 78,801 | -0.06(-0.52%) |
Feb 11, 2020 | 11.50 | 11.50 | 11.37 | 11.44 | 29,529 | -0.05(-0.44%) |
Feb 10, 2020 | 11.50 | 11.50 | 11.37 | 11.49 | 52,112 | +0.00(+0.00%) |
Feb 07, 2020 | 11.43 | 11.50 | 11.40 | 11.49 | 77,800 | +0.09(+0.79%) |
Feb 06, 2020 | 11.45 | 11.45 | 11.40 | 11.40 | 32,449 | -0.10(-0.87%) |
Feb 05, 2020 | 11.55 | 11.55 | 11.37 | 11.50 | 93,828 | -0.04(-0.35%) |
Feb 04, 2020 | 11.49 | 11.56 | 11.46 | 11.54 | 43,307 | +0.05(+0.44%) |