Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.670 | 9.700 | 9.270 | 9.440 | 11,238 | -0.26(-2.68%) |
Apr 29, 2020 | 9.700 | 9.810 | 9.520 | 9.700 | 15,637 | +0.19(+2.00%) |
Apr 28, 2020 | 9.700 | 9.700 | 9.360 | 9.510 | 53,638 | +0.03(+0.32%) |
Apr 27, 2020 | 9.580 | 9.840 | 9.300 | 9.480 | 13,145 | -0.11(-1.15%) |
Apr 24, 2020 | 9.352 | 9.890 | 9.352 | 9.590 | 9,900 | -0.21(-2.14%) |
Apr 23, 2020 | 9.900 | 9.930 | 9.700 | 9.800 | 8,368 | +0.30(+3.16%) |
Apr 22, 2020 | 8.900 | 9.500 | 8.840 | 9.500 | 27,398 | +0.43(+4.74%) |
Apr 21, 2020 | 8.970 | 9.500 | 8.700 | 9.070 | 46,531 | +0.07(+0.78%) |
Apr 20, 2020 | 8.940 | 9.000 | 8.427 | 9.000 | 32,643 | +0.02(+0.22%) |
Apr 17, 2020 | 8.410 | 8.980 | 8.320 | 8.980 | 23,400 | +0.69(+8.32%) |
Apr 16, 2020 | 8.590 | 8.610 | 8.090 | 8.290 | 17,697 | -0.12(-1.43%) |
Apr 15, 2020 | 8.500 | 8.543 | 7.655 | 8.410 | 32,597 | -0.20(-2.32%) |
Apr 14, 2020 | 9.000 | 9.000 | 8.500 | 8.610 | 44,574 | -0.38(-4.23%) |
Apr 13, 2020 | 9.000 | 9.000 | 8.128 | 8.990 | 11,175 | +0.12(+1.35%) |
Apr 09, 2020 | 8.980 | 9.000 | 8.620 | 8.870 | 21,300 | +0.09(+1.03%) |
Apr 08, 2020 | 8.490 | 8.780 | 7.930 | 8.780 | 18,933 | +0.71(+8.80%) |
Apr 07, 2020 | 9.000 | 9.000 | 7.750 | 8.070 | 63,311 | -0.68(-7.77%) |
Apr 06, 2020 | 8.322 | 9.000 | 8.322 | 8.750 | 53,217 | +0.55(+6.71%) |
Apr 03, 2020 | 7.600 | 8.340 | 7.537 | 8.200 | 19,800 | +0.51(+6.63%) |
Apr 02, 2020 | 7.200 | 7.989 | 6.954 | 7.690 | 32,860 | +0.56(+7.85%) |
Apr 01, 2020 | 7.050 | 7.400 | 7.000 | 7.130 | 13,252 | -0.27(-3.65%) |
Mar 31, 2020 | 7.260 | 7.740 | 7.260 | 7.400 | 41,811 | +0.01(+0.14%) |
Mar 30, 2020 | 7.690 | 7.800 | 7.070 | 7.390 | 25,270 | -0.26(-3.40%) |
Mar 27, 2020 | 8.060 | 8.500 | 7.600 | 7.650 | 55,900 | -0.88(-10.32%) |
Mar 26, 2020 | 8.225 | 8.820 | 8.225 | 8.530 | 13,932 | -0.02(-0.23%) |
Mar 25, 2020 | 8.000 | 9.250 | 8.000 | 8.550 | 67,503 | +0.67(+8.50%) |
Mar 24, 2020 | 5.350 | 8.640 | 5.000 | 7.880 | 213,784 | +2.28(+40.71%) |
Mar 23, 2020 | 6.000 | 6.000 | 5.600 | 5.600 | 33,574 | -0.38(-6.35%) |
Mar 20, 2020 | 6.120 | 6.170 | 5.650 | 5.980 | 28,900 | -0.02(-0.33%) |
Mar 19, 2020 | 6.060 | 6.490 | 5.600 | 6.000 | 175,663 | -0.30(-4.76%) |
Mar 18, 2020 | 6.064 | 6.820 | 5.795 | 6.300 | 86,685 | +0.13(+2.11%) |
Mar 17, 2020 | 5.940 | 7.370 | 5.760 | 6.170 | 159,311 | -0.28(-4.34%) |
Mar 16, 2020 | 6.070 | 8.910 | 6.050 | 6.450 | 84,323 | -0.55(-7.86%) |
Mar 13, 2020 | 6.600 | 7.480 | 6.600 | 7.000 | 106,900 | +0.64(+10.06%) |
Mar 12, 2020 | 6.720 | 7.480 | 5.620 | 6.360 | 174,454 | -1.41(-18.15%) |
Mar 11, 2020 | 8.620 | 8.888 | 7.695 | 7.770 | 132,472 | -0.98(-11.20%) |
Mar 10, 2020 | 9.100 | 9.140 | 8.270 | 8.750 | 60,858 | +0.05(+0.57%) |
Mar 09, 2020 | 8.870 | 9.245 | 8.070 | 8.700 | 52,491 | -0.72(-7.64%) |
Mar 06, 2020 | 9.570 | 9.640 | 9.000 | 9.420 | 101,100 | -0.50(-5.04%) |
Mar 05, 2020 | 9.680 | 10.17 | 9.500 | 9.920 | 33,339 | -0.09(-0.90%) |
Mar 04, 2020 | 9.490 | 10.47 | 9.217 | 10.01 | 73,330 | +0.58(+6.15%) |
Mar 03, 2020 | 10.09 | 10.24 | 9.000 | 9.430 | 58,619 | -0.58(-5.79%) |
Mar 02, 2020 | 8.870 | 10.35 | 8.870 | 10.01 | 101,144 | +1.16(+13.11%) |
Feb 28, 2020 | 8.040 | 9.680 | 8.040 | 8.850 | 42,800 | +0.09(+1.03%) |
Feb 27, 2020 | 9.250 | 9.260 | 8.010 | 8.760 | 165,811 | -0.86(-8.94%) |
Feb 26, 2020 | 9.920 | 10.25 | 9.590 | 9.620 | 82,029 | -0.47(-4.66%) |
Feb 25, 2020 | 10.27 | 10.45 | 9.917 | 10.09 | 43,410 | -0.05(-0.49%) |
Feb 24, 2020 | 10.66 | 10.72 | 9.670 | 10.14 | 69,540 | -0.17(-1.65%) |
Feb 21, 2020 | 10.32 | 10.95 | 10.02 | 10.31 | 83,900 | -0.14(-1.34%) |
Feb 20, 2020 | 9.040 | 10.93 | 9.040 | 10.45 | 357,867 | +1.28(+13.96%) |
Feb 19, 2020 | 8.760 | 9.490 | 8.760 | 9.170 | 66,389 | +0.38(+4.32%) |
Feb 18, 2020 | 8.740 | 9.810 | 8.670 | 8.790 | 122,858 | +0.15(+1.74%) |
Feb 14, 2020 | 7.200 | 8.740 | 7.030 | 8.640 | 415,500 | +1.31(+17.87%) |
Feb 13, 2020 | 6.880 | 7.330 | 6.739 | 7.330 | 850,169 | +0.43(+6.23%) |
Feb 12, 2020 | 6.791 | 6.950 | 6.634 | 6.900 | 13,648 | -0.10(-1.43%) |
Feb 11, 2020 | 6.850 | 7.000 | 6.707 | 7.000 | 24,277 | +0.03(+0.43%) |
Feb 10, 2020 | 6.770 | 7.000 | 6.500 | 6.970 | 84,980 | +0.07(+1.01%) |
Feb 07, 2020 | 6.860 | 7.000 | 6.390 | 6.900 | 64,400 | +0.12(+1.77%) |
Feb 06, 2020 | 6.359 | 6.910 | 6.359 | 6.780 | 156,178 | +0.42(+6.60%) |
Feb 05, 2020 | 6.330 | 6.595 | 6.330 | 6.360 | 30,596 | +0.05(+0.79%) |
Feb 04, 2020 | 6.590 | 6.762 | 6.210 | 6.310 | 6,929 | -0.27(-4.10%) |