Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.818 | 9.980 | 9.539 | 9.650 | 99,606 | -0.15(-1.53%) |
Apr 29, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 148,237 | +0.21(+2.19%) |
Apr 28, 2020 | 9.200 | 9.700 | 9.100 | 9.590 | 123,328 | +0.47(+5.18%) |
Apr 27, 2020 | 8.601 | 9.200 | 8.350 | 9.118 | 166,233 | +0.80(+9.63%) |
Apr 24, 2020 | 8.600 | 8.600 | 8.205 | 8.317 | 85,230 | +0.02(+0.20%) |
Apr 23, 2020 | 8.300 | 8.400 | 7.700 | 8.300 | 161,723 | -0.06(-0.78%) |
Apr 22, 2020 | 8.850 | 8.850 | 8.000 | 8.365 | 262,370 | -0.44(-4.94%) |
Apr 21, 2020 | 9.800 | 9.800 | 8.700 | 8.800 | 794,258 | -1.40(-13.73%) |
Apr 20, 2020 | 10.00 | 10.40 | 9.700 | 10.20 | 66,209 | +0.20(+2.00%) |
Apr 17, 2020 | 9.700 | 10.00 | 9.600 | 10.00 | 49,590 | +0.40(+4.17%) |
Apr 16, 2020 | 9.900 | 9.900 | 9.400 | 9.600 | 33,176 | -0.36(-3.57%) |
Apr 15, 2020 | 9.900 | 10.00 | 9.300 | 9.955 | 82,537 | -0.04(-0.45%) |
Apr 14, 2020 | 9.700 | 10.50 | 9.700 | 10.00 | 146,131 | +0.50(+5.26%) |
Apr 13, 2020 | 8.700 | 9.800 | 8.200 | 9.500 | 138,866 | +1.01(+11.94%) |
Apr 09, 2020 | 8.700 | 8.800 | 8.130 | 8.487 | 61,770 | -0.21(-2.45%) |
Apr 08, 2020 | 8.500 | 8.700 | 8.300 | 8.700 | 54,367 | +0.10(+1.19%) |
Apr 07, 2020 | 8.600 | 8.800 | 8.200 | 8.598 | 55,906 | +0.18(+2.09%) |
Apr 06, 2020 | 8.300 | 8.720 | 8.002 | 8.422 | 92,010 | +0.32(+3.98%) |
Apr 03, 2020 | 7.700 | 8.600 | 7.700 | 8.100 | 53,520 | +0.40(+5.19%) |
Apr 02, 2020 | 8.000 | 8.000 | 7.600 | 7.700 | 31,992 | +0.10(+1.33%) |
Apr 01, 2020 | 8.000 | 8.000 | 7.303 | 7.599 | 41,208 | -0.21(-2.70%) |
Mar 31, 2020 | 7.905 | 8.299 | 7.712 | 7.810 | 82,098 | +0.45(+6.10%) |
Mar 30, 2020 | 7.700 | 8.100 | 7.200 | 7.361 | 41,645 | +0.12(+1.70%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.000 | 7.238 | 60,770 | -0.46(-6.00%) |
Mar 26, 2020 | 8.200 | 8.500 | 7.700 | 7.700 | 73,962 | -0.10(-1.28%) |
Mar 25, 2020 | 7.700 | 8.000 | 7.200 | 7.800 | 67,550 | +0.54(+7.45%) |
Mar 24, 2020 | 6.958 | 7.599 | 6.825 | 7.259 | 57,877 | +0.46(+6.75%) |
Mar 23, 2020 | 7.000 | 7.198 | 6.670 | 6.800 | 51,732 | +0.10(+1.49%) |
Mar 20, 2020 | 7.000 | 7.199 | 6.500 | 6.700 | 71,370 | +0.10(+1.52%) |
Mar 19, 2020 | 5.800 | 6.800 | 5.600 | 6.600 | 67,916 | +1.10(+20.00%) |
Mar 18, 2020 | 6.200 | 6.500 | 5.000 | 5.500 | 86,344 | -1.00(-15.38%) |
Mar 17, 2020 | 6.300 | 6.600 | 5.800 | 6.500 | 59,280 | +0.59(+9.95%) |
Mar 16, 2020 | 6.000 | 6.000 | 5.423 | 5.912 | 83,489 | -0.32(-5.17%) |
Mar 13, 2020 | 6.701 | 7.400 | 5.993 | 6.234 | 85,150 | -0.27(-4.09%) |
Mar 12, 2020 | 7.200 | 7.299 | 6.100 | 6.500 | 107,779 | -1.30(-16.69%) |
Mar 11, 2020 | 8.500 | 8.500 | 7.600 | 7.802 | 79,053 | -0.61(-7.22%) |
Mar 10, 2020 | 9.182 | 9.199 | 8.299 | 8.409 | 84,726 | -0.48(-5.42%) |
Mar 09, 2020 | 9.800 | 9.800 | 8.800 | 8.891 | 96,361 | -0.91(-9.28%) |
Mar 06, 2020 | 10.20 | 10.30 | 9.600 | 9.801 | 53,880 | -0.40(-3.91%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.500 | 10.20 | 61,541 | +0.40(+4.08%) |
Mar 04, 2020 | 9.500 | 9.800 | 9.300 | 9.800 | 59,772 | +0.50(+5.38%) |
Mar 03, 2020 | 9.100 | 9.700 | 9.012 | 9.300 | 78,021 | +0.11(+1.22%) |
Mar 02, 2020 | 9.364 | 9.757 | 9.100 | 9.188 | 51,007 | -0.19(-2.05%) |
Feb 28, 2020 | 9.100 | 9.500 | 8.800 | 9.380 | 101,300 | -0.22(-2.29%) |
Feb 27, 2020 | 9.500 | 10.00 | 9.300 | 9.600 | 84,112 | -0.10(-1.03%) |
Feb 26, 2020 | 9.700 | 10.20 | 9.600 | 9.700 | 72,569 | -0.10(-1.02%) |
Feb 25, 2020 | 10.50 | 11.00 | 9.500 | 9.800 | 113,711 | -0.70(-6.67%) |
Feb 24, 2020 | 10.50 | 11.20 | 10.20 | 10.50 | 67,458 | -0.50(-4.55%) |
Feb 21, 2020 | 11.00 | 11.20 | 10.65 | 11.00 | 50,510 | +0.00(+0.00%) |
Feb 20, 2020 | 11.70 | 11.70 | 10.00 | 11.00 | 131,228 | -0.50(-4.35%) |
Feb 19, 2020 | 11.00 | 11.90 | 10.90 | 11.50 | 207,739 | +0.80(+7.48%) |
Feb 18, 2020 | 10.00 | 10.80 | 9.900 | 10.70 | 180,677 | +0.90(+9.18%) |
Feb 14, 2020 | 9.400 | 10.00 | 9.300 | 9.800 | 71,150 | +0.40(+4.26%) |
Feb 13, 2020 | 9.200 | 9.400 | 9.000 | 9.400 | 53,353 | +0.30(+3.30%) |
Feb 12, 2020 | 9.400 | 9.400 | 9.000 | 9.100 | 29,674 | -0.10(-1.09%) |
Feb 11, 2020 | 9.200 | 9.400 | 8.800 | 9.200 | 58,065 | +0.40(+4.55%) |
Feb 10, 2020 | 8.800 | 9.300 | 8.400 | 8.800 | 125,529 | +0.40(+4.76%) |
Feb 07, 2020 | 8.990 | 8.990 | 8.360 | 8.400 | 35,010 | -0.32(-3.64%) |
Feb 06, 2020 | 9.000 | 9.000 | 8.513 | 8.717 | 49,246 | -0.02(-0.19%) |
Feb 05, 2020 | 9.000 | 9.199 | 8.712 | 8.734 | 74,026 | -0.27(-2.96%) |
Feb 04, 2020 | 8.500 | 9.000 | 8.400 | 9.000 | 47,012 | +0.50(+5.88%) |