Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.610 | 9.806 | 9.570 | 9.700 | 10,751 | -0.31(-3.10%) |
Apr 29, 2020 | 9.780 | 10.11 | 9.780 | 10.01 | 10,653 | +0.70(+7.52%) |
Apr 28, 2020 | 9.590 | 9.590 | 9.300 | 9.310 | 19,245 | +0.30(+3.33%) |
Apr 27, 2020 | 8.840 | 9.110 | 8.830 | 9.010 | 28,520 | +0.38(+4.40%) |
Apr 24, 2020 | 8.630 | 8.630 | 8.470 | 8.630 | 2,900 | +0.15(+1.77%) |
Apr 23, 2020 | 8.555 | 8.760 | 8.480 | 8.480 | 5,741 | -0.04(-0.47%) |
Apr 22, 2020 | 8.570 | 8.570 | 8.290 | 8.520 | 25,421 | +0.18(+2.16%) |
Apr 21, 2020 | 8.398 | 8.420 | 8.220 | 8.340 | 10,137 | -0.49(-5.55%) |
Apr 20, 2020 | 8.415 | 9.030 | 8.410 | 8.830 | 42,894 | -0.05(-0.56%) |
Apr 17, 2020 | 8.854 | 9.076 | 8.854 | 8.880 | 4,200 | +0.71(+8.69%) |
Apr 16, 2020 | 8.270 | 8.302 | 8.120 | 8.170 | 12,106 | -0.15(-1.77%) |
Apr 15, 2020 | 8.270 | 8.410 | 8.220 | 8.318 | 11,845 | -0.78(-8.60%) |
Apr 14, 2020 | 9.080 | 9.261 | 9.040 | 9.100 | 66,889 | -0.31(-3.29%) |
Apr 13, 2020 | 9.596 | 9.920 | 9.373 | 9.410 | 7,836 | +0.01(+0.11%) |
Apr 09, 2020 | 9.300 | 9.580 | 9.300 | 9.400 | 38,600 | +0.70(+8.05%) |
Apr 08, 2020 | 8.310 | 8.720 | 8.310 | 8.700 | 46,733 | +0.76(+9.57%) |
Apr 07, 2020 | 8.370 | 8.370 | 7.940 | 7.940 | 143,525 | +0.79(+11.05%) |
Apr 06, 2020 | 7.240 | 7.270 | 7.100 | 7.150 | 112,705 | +0.61(+9.33%) |
Apr 03, 2020 | 6.660 | 6.710 | 6.440 | 6.540 | 8,200 | -0.73(-10.04%) |
Apr 02, 2020 | 7.140 | 7.425 | 7.100 | 7.270 | 60,818 | -0.08(-1.02%) |
Apr 01, 2020 | 7.500 | 7.590 | 7.270 | 7.345 | 12,024 | -0.64(-7.96%) |
Mar 31, 2020 | 7.950 | 8.070 | 7.910 | 7.980 | 96,123 | +0.33(+4.31%) |
Mar 30, 2020 | 7.960 | 7.960 | 7.620 | 7.650 | 78,670 | -0.55(-6.71%) |
Mar 27, 2020 | 7.830 | 8.450 | 7.830 | 8.200 | 14,300 | -0.38(-4.43%) |
Mar 26, 2020 | 8.160 | 8.580 | 8.110 | 8.580 | 42,534 | +0.99(+12.98%) |
Mar 25, 2020 | 7.580 | 7.750 | 7.520 | 7.595 | 34,620 | +0.64(+9.27%) |
Mar 24, 2020 | 6.800 | 7.030 | 6.740 | 6.950 | 78,556 | +0.19(+2.84%) |
Mar 23, 2020 | 6.714 | 7.080 | 6.560 | 6.758 | 25,072 | -0.24(-3.46%) |
Mar 20, 2020 | 7.690 | 7.690 | 6.960 | 7.000 | 11,600 | -0.37(-5.02%) |
Mar 19, 2020 | 6.915 | 8.080 | 6.915 | 7.370 | 21,792 | +0.51(+7.43%) |
Mar 18, 2020 | 6.890 | 6.990 | 6.530 | 6.860 | 16,691 | -0.58(-7.80%) |
Mar 17, 2020 | 7.840 | 8.040 | 7.420 | 7.440 | 63,636 | -1.31(-14.97%) |
Mar 16, 2020 | 9.090 | 9.280 | 8.750 | 8.750 | 27,644 | -2.38(-21.38%) |
Mar 13, 2020 | 11.28 | 11.47 | 10.25 | 11.13 | 101,700 | +0.58(+5.52%) |
Mar 12, 2020 | 10.48 | 11.01 | 10.29 | 10.55 | 43,237 | -0.84(-7.40%) |
Mar 11, 2020 | 12.14 | 12.14 | 11.39 | 11.39 | 38,751 | -0.77(-6.33%) |
Mar 10, 2020 | 12.48 | 12.48 | 11.86 | 12.16 | 52,163 | -0.08(-0.65%) |
Mar 09, 2020 | 12.41 | 12.57 | 11.87 | 12.24 | 10,611 | -0.84(-6.42%) |
Mar 06, 2020 | 13.30 | 13.30 | 13.08 | 13.08 | 11,300 | -0.01(-0.08%) |
Mar 05, 2020 | 13.50 | 13.53 | 13.09 | 13.09 | 14,516 | -1.87(-12.50%) |
Mar 04, 2020 | 14.92 | 15.47 | 14.88 | 14.96 | 1,307 | +0.34(+2.33%) |
Mar 03, 2020 | 15.12 | 15.12 | 14.59 | 14.62 | 11,859 | -0.07(-0.50%) |
Mar 02, 2020 | 14.68 | 14.87 | 14.52 | 14.69 | 7,313 | +0.13(+0.92%) |
Feb 28, 2020 | 14.96 | 14.96 | 14.56 | 14.56 | 2,900 | -0.79(-5.15%) |
Feb 27, 2020 | 15.35 | 15.35 | 15.30 | 15.35 | 1,065 | -0.30(-1.92%) |
Feb 26, 2020 | 15.66 | 15.66 | 15.65 | 15.65 | 476 | -0.45(-2.80%) |
Feb 25, 2020 | 16.43 | 16.43 | 16.02 | 16.10 | 2,497 | -0.30(-1.83%) |
Feb 24, 2020 | 16.43 | 16.43 | 16.14 | 16.40 | 2,605 | -0.56(-3.30%) |
Feb 21, 2020 | 16.96 | 16.96 | 16.96 | 16.96 | 300 | -0.20(-1.17%) |
Feb 20, 2020 | 17.20 | 17.20 | 17.16 | 17.16 | 4,811 | -0.04(-0.23%) |
Feb 19, 2020 | 17.26 | 17.26 | 17.20 | 17.20 | 2,636 | -0.06(-0.35%) |
Feb 18, 2020 | 17.23 | 17.37 | 17.23 | 17.26 | 893 | -0.31(-1.76%) |
Feb 14, 2020 | 17.73 | 17.84 | 17.57 | 17.57 | 900 | +0.02(+0.11%) |
Feb 13, 2020 | 17.52 | 17.55 | 17.51 | 17.55 | 6,227 | -0.15(-0.88%) |
Feb 12, 2020 | 17.59 | 17.70 | 17.59 | 17.70 | 2,449 | +0.08(+0.45%) |
Feb 11, 2020 | 17.54 | 17.62 | 17.51 | 17.62 | 563 | +0.14(+0.83%) |
Feb 10, 2020 | 17.57 | 17.57 | 17.48 | 17.48 | 4,924 | +0.03(+0.17%) |
Feb 07, 2020 | 17.41 | 17.54 | 17.41 | 17.45 | 7,400 | -0.45(-2.51%) |
Feb 06, 2020 | 17.91 | 17.91 | 17.90 | 17.90 | 952 | -0.00(-0.02%) |
Feb 05, 2020 | 17.97 | 17.98 | 17.90 | 17.90 | 1,714 | -0.08(-0.43%) |
Feb 04, 2020 | 17.98 | 17.98 | 17.98 | 17.98 | 120 | +0.18(+1.01%) |