Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.500 | 8.720 | 8.210 | 8.250 | 22,503 | -0.25(-2.94%) |
Apr 29, 2020 | 8.680 | 8.830 | 8.500 | 8.500 | 31,157 | +0.07(+0.83%) |
Apr 28, 2020 | 8.440 | 8.640 | 8.410 | 8.430 | 20,372 | +0.00(+0.00%) |
Apr 27, 2020 | 8.340 | 8.600 | 8.210 | 8.430 | 14,964 | +0.20(+2.43%) |
Apr 24, 2020 | 8.230 | 8.306 | 8.180 | 8.230 | 7,100 | +0.11(+1.35%) |
Apr 23, 2020 | 8.060 | 8.240 | 7.970 | 8.120 | 10,821 | -0.05(-0.61%) |
Apr 22, 2020 | 8.130 | 8.725 | 7.874 | 8.170 | 13,536 | +0.35(+4.48%) |
Apr 21, 2020 | 7.980 | 7.990 | 7.579 | 7.820 | 7,863 | -0.21(-2.62%) |
Apr 20, 2020 | 7.860 | 8.180 | 7.860 | 8.030 | 4,039 | -0.16(-1.95%) |
Apr 17, 2020 | 8.240 | 8.250 | 8.070 | 8.190 | 5,900 | +0.15(+1.87%) |
Apr 16, 2020 | 7.529 | 8.290 | 7.529 | 8.040 | 37,583 | +0.04(+0.50%) |
Apr 15, 2020 | 8.241 | 8.241 | 7.800 | 8.000 | 22,558 | -0.09(-1.11%) |
Apr 14, 2020 | 7.690 | 8.460 | 7.670 | 8.090 | 43,957 | +0.59(+7.87%) |
Apr 13, 2020 | 7.160 | 7.670 | 7.160 | 7.500 | 26,156 | +0.38(+5.34%) |
Apr 09, 2020 | 7.180 | 7.380 | 6.990 | 7.120 | 16,000 | -0.08(-1.11%) |
Apr 08, 2020 | 6.940 | 7.300 | 6.615 | 7.200 | 23,472 | +0.27(+3.90%) |
Apr 07, 2020 | 7.170 | 7.380 | 6.690 | 6.930 | 29,371 | +0.01(+0.14%) |
Apr 06, 2020 | 6.320 | 7.250 | 6.320 | 6.920 | 41,895 | +0.77(+12.52%) |
Apr 03, 2020 | 6.580 | 6.580 | 6.000 | 6.150 | 18,900 | -0.32(-4.95%) |
Apr 02, 2020 | 6.490 | 6.830 | 6.300 | 6.470 | 18,136 | +0.03(+0.47%) |
Apr 01, 2020 | 6.970 | 7.020 | 6.320 | 6.440 | 28,502 | -0.62(-8.78%) |
Mar 31, 2020 | 7.000 | 7.275 | 6.960 | 7.060 | 16,067 | +0.11(+1.58%) |
Mar 30, 2020 | 7.640 | 7.780 | 6.600 | 6.950 | 32,706 | -0.56(-7.46%) |
Mar 27, 2020 | 7.590 | 7.810 | 6.780 | 7.510 | 28,700 | -0.16(-2.09%) |
Mar 26, 2020 | 7.580 | 8.329 | 7.500 | 7.670 | 54,756 | +0.11(+1.46%) |
Mar 25, 2020 | 7.250 | 7.750 | 6.280 | 7.560 | 32,769 | +0.33(+4.56%) |
Mar 24, 2020 | 7.100 | 7.390 | 6.347 | 7.230 | 29,396 | +0.31(+4.40%) |
Mar 23, 2020 | 7.000 | 7.000 | 6.230 | 6.925 | 23,409 | -0.20(-2.74%) |
Mar 20, 2020 | 7.070 | 8.290 | 6.860 | 7.120 | 25,000 | +0.37(+5.48%) |
Mar 19, 2020 | 6.050 | 6.980 | 5.896 | 6.750 | 55,695 | +0.87(+14.80%) |
Mar 18, 2020 | 6.400 | 6.400 | 5.690 | 5.880 | 54,490 | -0.62(-9.54%) |
Mar 17, 2020 | 6.700 | 6.700 | 5.610 | 6.500 | 95,408 | -0.02(-0.31%) |
Mar 16, 2020 | 6.500 | 7.212 | 5.000 | 6.520 | 135,683 | -0.94(-12.60%) |
Mar 13, 2020 | 7.530 | 8.270 | 7.190 | 7.460 | 45,900 | +0.25(+3.47%) |
Mar 12, 2020 | 7.750 | 7.885 | 6.680 | 7.210 | 101,632 | -1.04(-12.61%) |
Mar 11, 2020 | 8.560 | 9.120 | 7.810 | 8.250 | 74,801 | -0.35(-4.07%) |
Mar 10, 2020 | 8.910 | 9.800 | 8.400 | 8.600 | 31,483 | -0.08(-0.92%) |
Mar 09, 2020 | 8.880 | 9.340 | 8.500 | 8.680 | 83,735 | -0.79(-8.34%) |
Mar 06, 2020 | 10.05 | 10.15 | 9.430 | 9.470 | 46,500 | -0.75(-7.34%) |
Mar 05, 2020 | 10.12 | 10.69 | 10.06 | 10.22 | 33,831 | -0.19(-1.83%) |
Mar 04, 2020 | 10.28 | 10.41 | 10.10 | 10.41 | 23,939 | +0.23(+2.26%) |
Mar 03, 2020 | 10.32 | 10.73 | 10.06 | 10.18 | 39,132 | -0.17(-1.64%) |
Mar 02, 2020 | 10.22 | 10.56 | 10.11 | 10.35 | 71,886 | +0.19(+1.87%) |
Feb 28, 2020 | 10.55 | 10.55 | 10.10 | 10.16 | 106,100 | -0.52(-4.87%) |
Feb 27, 2020 | 10.71 | 11.09 | 10.20 | 10.68 | 87,512 | -0.14(-1.29%) |
Feb 26, 2020 | 10.75 | 11.32 | 10.75 | 10.82 | 51,827 | +0.01(+0.09%) |
Feb 25, 2020 | 11.38 | 11.90 | 10.51 | 10.81 | 139,236 | -0.40(-3.57%) |
Feb 24, 2020 | 11.71 | 11.77 | 11.04 | 11.21 | 163,963 | -0.73(-6.11%) |
Feb 21, 2020 | 11.85 | 12.44 | 11.50 | 11.94 | 113,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.02 | 12.80 | 11.60 | 11.93 | 192,697 | +0.06(+0.51%) |
Feb 19, 2020 | 11.73 | 12.00 | 11.20 | 11.87 | 281,061 | +0.72(+6.46%) |
Feb 18, 2020 | 10.95 | 11.40 | 10.89 | 11.15 | 512,922 | +0.55(+5.19%) |
Feb 14, 2020 | 11.11 | 11.40 | 10.57 | 10.60 | 562,500 | -3.40(-24.29%) |
Feb 13, 2020 | 12.39 | 14.00 | 12.17 | 14.00 | 80,792 | +1.71(+13.91%) |
Feb 12, 2020 | 11.76 | 13.46 | 11.67 | 12.29 | 79,240 | +0.44(+3.71%) |
Feb 11, 2020 | 10.03 | 12.13 | 10.03 | 11.85 | 64,144 | +2.00(+20.30%) |
Feb 10, 2020 | 10.95 | 10.98 | 9.850 | 9.850 | 89,826 | -1.03(-9.47%) |
Feb 07, 2020 | 11.77 | 11.90 | 10.88 | 10.88 | 32,700 | -1.02(-8.57%) |
Feb 06, 2020 | 11.70 | 11.90 | 11.53 | 11.90 | 19,964 | +0.32(+2.76%) |
Feb 05, 2020 | 12.43 | 12.90 | 11.50 | 11.58 | 46,118 | -0.77(-6.23%) |
Feb 04, 2020 | 12.55 | 12.86 | 12.35 | 12.35 | 22,414 | -0.17(-1.36%) |