Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.710 | 9.450 | 8.530 | 8.680 | 441,930 | -0.13(-1.48%) |
Apr 29, 2020 | 9.630 | 9.640 | 8.780 | 8.810 | 457,750 | -0.63(-6.67%) |
Apr 28, 2020 | 8.750 | 9.870 | 8.740 | 9.440 | 799,331 | +0.75(+8.63%) |
Apr 27, 2020 | 8.210 | 8.840 | 8.000 | 8.690 | 476,993 | +0.60(+7.42%) |
Apr 24, 2020 | 8.100 | 8.220 | 7.750 | 8.090 | 381,900 | -0.06(-0.74%) |
Apr 23, 2020 | 7.870 | 8.400 | 7.800 | 8.150 | 537,862 | +0.28(+3.56%) |
Apr 22, 2020 | 7.800 | 8.000 | 7.750 | 7.870 | 426,637 | -0.03(-0.38%) |
Apr 21, 2020 | 8.080 | 8.320 | 7.830 | 7.900 | 639,783 | -0.25(-3.07%) |
Apr 20, 2020 | 8.200 | 8.680 | 8.030 | 8.150 | 1,327,512 | -0.13(-1.57%) |
Apr 17, 2020 | 7.830 | 8.450 | 7.770 | 8.280 | 1,402,900 | +0.58(+7.53%) |
Apr 16, 2020 | 7.730 | 7.850 | 7.530 | 7.700 | 946,281 | -0.02(-0.26%) |
Apr 15, 2020 | 7.830 | 7.900 | 7.470 | 7.720 | 901,047 | -0.22(-2.77%) |
Apr 14, 2020 | 7.750 | 8.140 | 7.660 | 7.940 | 1,666,131 | +0.31(+4.06%) |
Apr 13, 2020 | 7.810 | 8.100 | 7.550 | 7.630 | 1,091,106 | -0.20(-2.55%) |
Apr 09, 2020 | 7.950 | 7.990 | 7.640 | 7.830 | 741,000 | +0.08(+1.03%) |
Apr 08, 2020 | 7.830 | 8.030 | 7.550 | 7.750 | 1,317,489 | +0.01(+0.13%) |
Apr 07, 2020 | 8.470 | 8.530 | 7.630 | 7.740 | 506,186 | -0.64(-7.64%) |
Apr 06, 2020 | 8.460 | 8.690 | 8.170 | 8.380 | 282,846 | +0.13(+1.58%) |
Apr 03, 2020 | 8.100 | 8.540 | 7.710 | 8.250 | 421,600 | +0.17(+2.10%) |
Apr 02, 2020 | 8.920 | 9.000 | 7.968 | 8.080 | 392,363 | -0.92(-10.22%) |
Apr 01, 2020 | 9.370 | 10.22 | 8.720 | 9.000 | 538,847 | -0.37(-3.95%) |
Mar 31, 2020 | 9.170 | 9.640 | 8.970 | 9.370 | 359,859 | +0.17(+1.85%) |
Mar 30, 2020 | 9.390 | 9.600 | 8.660 | 9.200 | 298,776 | -0.03(-0.33%) |
Mar 27, 2020 | 10.00 | 10.07 | 9.110 | 9.230 | 285,500 | -0.86(-8.52%) |
Mar 26, 2020 | 9.660 | 10.37 | 9.660 | 10.09 | 399,402 | +0.50(+5.21%) |
Mar 25, 2020 | 9.940 | 10.47 | 9.310 | 9.590 | 425,764 | -0.39(-3.91%) |
Mar 24, 2020 | 10.63 | 11.02 | 9.700 | 9.980 | 341,822 | -0.13(-1.29%) |
Mar 23, 2020 | 12.18 | 12.18 | 8.220 | 10.11 | 697,909 | -1.77(-14.90%) |
Mar 20, 2020 | 14.19 | 14.50 | 11.23 | 11.88 | 797,800 | -2.34(-16.46%) |
Mar 19, 2020 | 12.46 | 17.24 | 12.46 | 14.22 | 1,053,132 | +1.94(+15.80%) |
Mar 18, 2020 | 11.73 | 13.24 | 10.35 | 12.28 | 939,414 | -0.02(-0.16%) |
Mar 17, 2020 | 8.120 | 12.77 | 7.760 | 12.30 | 1,578,230 | +4.25(+52.80%) |
Mar 16, 2020 | 7.160 | 8.120 | 6.720 | 8.050 | 512,685 | +0.20(+2.55%) |
Mar 13, 2020 | 7.320 | 7.850 | 6.610 | 7.850 | 925,400 | +0.49(+6.66%) |
Mar 12, 2020 | 7.590 | 8.160 | 7.310 | 7.360 | 729,116 | -0.76(-9.36%) |
Mar 11, 2020 | 8.140 | 8.675 | 7.720 | 8.120 | 493,463 | -0.18(-2.17%) |
Mar 10, 2020 | 8.930 | 9.145 | 8.110 | 8.300 | 449,927 | -0.36(-4.16%) |
Mar 09, 2020 | 8.910 | 9.000 | 8.340 | 8.660 | 409,944 | -0.61(-6.58%) |
Mar 06, 2020 | 9.000 | 9.410 | 8.620 | 9.270 | 499,600 | +0.02(+0.22%) |
Mar 05, 2020 | 8.560 | 9.620 | 8.510 | 9.250 | 548,789 | +0.56(+6.44%) |
Mar 04, 2020 | 8.440 | 8.870 | 8.180 | 8.690 | 361,096 | +0.52(+6.36%) |
Mar 03, 2020 | 7.940 | 8.650 | 7.920 | 8.170 | 642,810 | +0.24(+3.03%) |
Mar 02, 2020 | 7.700 | 8.260 | 7.308 | 7.930 | 1,307,827 | -0.51(-6.04%) |
Feb 28, 2020 | 7.730 | 8.500 | 7.730 | 8.440 | 410,400 | +0.59(+7.52%) |
Feb 27, 2020 | 8.220 | 8.290 | 7.750 | 7.850 | 557,253 | -0.62(-7.32%) |
Feb 26, 2020 | 8.400 | 8.550 | 8.020 | 8.470 | 447,671 | +0.15(+1.80%) |
Feb 25, 2020 | 8.300 | 8.700 | 8.130 | 8.320 | 472,079 | +0.09(+1.09%) |
Feb 24, 2020 | 8.550 | 8.550 | 8.095 | 8.230 | 593,128 | -0.66(-7.42%) |
Feb 21, 2020 | 9.650 | 9.650 | 8.870 | 8.890 | 944,800 | -0.83(-8.54%) |
Feb 20, 2020 | 8.670 | 9.850 | 8.620 | 9.720 | 1,100,686 | +1.07(+12.37%) |
Feb 19, 2020 | 8.430 | 8.750 | 8.350 | 8.650 | 356,862 | +0.27(+3.22%) |
Feb 18, 2020 | 7.840 | 8.540 | 7.840 | 8.380 | 458,943 | +0.31(+3.84%) |
Feb 14, 2020 | 7.990 | 8.230 | 7.890 | 8.070 | 303,900 | +0.11(+1.38%) |
Feb 13, 2020 | 7.870 | 8.180 | 7.800 | 7.960 | 238,287 | +0.09(+1.14%) |
Feb 12, 2020 | 7.830 | 7.950 | 7.665 | 7.870 | 334,541 | +0.07(+0.90%) |
Feb 11, 2020 | 7.770 | 8.390 | 7.650 | 7.800 | 664,735 | +0.03(+0.39%) |
Feb 10, 2020 | 7.660 | 7.790 | 7.520 | 7.770 | 303,171 | +0.06(+0.78%) |
Feb 07, 2020 | 7.570 | 7.790 | 7.500 | 7.710 | 381,400 | +0.04(+0.52%) |
Feb 06, 2020 | 7.450 | 7.720 | 7.190 | 7.670 | 372,309 | +0.26(+3.51%) |
Feb 05, 2020 | 7.070 | 7.449 | 6.970 | 7.410 | 399,143 | +0.47(+6.77%) |
Feb 04, 2020 | 7.260 | 7.320 | 6.890 | 6.940 | 755,215 | -0.23(-3.21%) |