Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.760 | 7.760 | 7.680 | 7.720 | 412 | -0.04(-0.52%) |
Apr 29, 2020 | 7.800 | 7.880 | 7.760 | 7.760 | 98 | -0.04(-0.51%) |
Apr 28, 2020 | 7.680 | 7.820 | 7.680 | 7.800 | 117 | +0.06(+0.73%) |
Apr 27, 2020 | 7.680 | 7.960 | 7.680 | 7.744 | 942 | -0.13(-1.71%) |
Apr 24, 2020 | 7.880 | 7.880 | 7.683 | 7.878 | 1,325 | -0.01(-0.07%) |
Apr 23, 2020 | 7.740 | 7.960 | 7.680 | 7.883 | 1,403 | +0.00(+0.04%) |
Apr 22, 2020 | 7.996 | 7.997 | 7.824 | 7.880 | 333 | -0.12(-1.50%) |
Apr 21, 2020 | 8.160 | 8.200 | 7.880 | 8.000 | 493 | +0.00(+0.00%) |
Apr 20, 2020 | 8.080 | 8.080 | 8.000 | 8.000 | 114 | -0.08(-0.99%) |
Apr 17, 2020 | 8.040 | 8.240 | 8.000 | 8.080 | 900 | -0.12(-1.46%) |
Apr 16, 2020 | 8.200 | 8.200 | 8.200 | 8.200 | 168 | +0.28(+3.54%) |
Apr 15, 2020 | 8.320 | 8.320 | 7.920 | 7.920 | 220 | -0.20(-2.46%) |
Apr 14, 2020 | 7.600 | 8.120 | 7.600 | 8.120 | 912 | +0.26(+3.31%) |
Apr 13, 2020 | 7.599 | 7.880 | 7.599 | 7.860 | 1,939 | +0.22(+2.91%) |
Apr 09, 2020 | 7.600 | 7.760 | 7.600 | 7.638 | 1,575 | -0.20(-2.58%) |
Apr 08, 2020 | 7.680 | 7.840 | 7.592 | 7.840 | 2,052 | +0.16(+2.08%) |
Apr 07, 2020 | 7.600 | 7.760 | 7.328 | 7.680 | 3,321 | +0.38(+5.21%) |
Apr 06, 2020 | 7.320 | 7.320 | 7.085 | 7.300 | 1,291 | +0.34(+4.89%) |
Apr 03, 2020 | 6.760 | 7.040 | 6.680 | 6.960 | 2,925 | +0.44(+6.75%) |
Apr 02, 2020 | 6.400 | 6.840 | 6.400 | 6.520 | 2,446 | -0.04(-0.61%) |
Apr 01, 2020 | 6.600 | 7.560 | 6.280 | 6.560 | 41,516 | -0.32(-4.65%) |
Mar 31, 2020 | 6.960 | 7.084 | 6.240 | 6.880 | 38,329 | -0.32(-4.44%) |
Mar 30, 2020 | 7.200 | 7.600 | 7.160 | 7.200 | 2,611 | -0.24(-3.23%) |
Mar 27, 2020 | 7.320 | 7.520 | 6.960 | 7.440 | 7,000 | -0.44(-5.58%) |
Mar 26, 2020 | 7.960 | 7.960 | 7.200 | 7.880 | 23,286 | -0.16(-1.99%) |
Mar 25, 2020 | 8.040 | 8.200 | 7.880 | 8.040 | 10,704 | -0.12(-1.47%) |
Mar 24, 2020 | 8.320 | 8.440 | 8.000 | 8.160 | 9,143 | -0.20(-2.39%) |
Mar 23, 2020 | 8.440 | 8.440 | 8.360 | 8.360 | 1,507 | -0.32(-3.69%) |
Mar 20, 2020 | 8.680 | 8.680 | 7.340 | 8.680 | 5,250 | -0.04(-0.46%) |
Mar 19, 2020 | 8.640 | 8.720 | 8.400 | 8.720 | 1,832 | +0.20(+2.35%) |
Mar 18, 2020 | 8.720 | 8.764 | 8.320 | 8.520 | 2,319 | -0.60(-6.58%) |
Mar 17, 2020 | 9.160 | 9.160 | 8.360 | 9.120 | 10,871 | -0.12(-1.30%) |
Mar 16, 2020 | 9.280 | 9.280 | 8.520 | 9.240 | 1,554 | -0.40(-4.15%) |
Mar 13, 2020 | 9.400 | 9.800 | 9.400 | 9.640 | 3,900 | +0.04(+0.42%) |
Mar 12, 2020 | 9.600 | 9.600 | 9.160 | 9.600 | 2,676 | +0.00(+0.00%) |
Mar 11, 2020 | 9.400 | 9.600 | 9.400 | 9.600 | 1,630 | -0.12(-1.23%) |
Mar 10, 2020 | 9.880 | 9.920 | 9.720 | 9.720 | 1,485 | +0.04(+0.41%) |
Mar 09, 2020 | 9.160 | 9.840 | 9.120 | 9.680 | 1,998 | -0.32(-3.20%) |
Mar 06, 2020 | 10.00 | 10.05 | 9.840 | 10.00 | 2,175 | -0.04(-0.40%) |
Mar 05, 2020 | 9.920 | 10.13 | 9.920 | 10.04 | 4,157 | +0.04(+0.40%) |
Mar 04, 2020 | 10.04 | 10.04 | 9.960 | 10.00 | 1,865 | -0.04(-0.40%) |
Mar 03, 2020 | 9.960 | 10.04 | 9.960 | 10.04 | 1,381 | -0.04(-0.40%) |
Mar 02, 2020 | 10.20 | 10.20 | 10.00 | 10.08 | 2,518 | -0.16(-1.56%) |
Feb 28, 2020 | 10.57 | 10.57 | 10.00 | 10.24 | 500 | -0.04(-0.39%) |
Feb 27, 2020 | 10.20 | 10.52 | 10.20 | 10.28 | 1,526 | -0.16(-1.53%) |
Feb 26, 2020 | 10.28 | 10.58 | 10.28 | 10.44 | 616 | +0.12(+1.16%) |
Feb 25, 2020 | 10.28 | 10.36 | 10.16 | 10.32 | 4,975 | +0.00(+0.00%) |
Feb 24, 2020 | 10.32 | 10.40 | 10.03 | 10.32 | 3,821 | +0.00(+0.00%) |
Feb 21, 2020 | 10.32 | 10.52 | 10.32 | 10.32 | 2,125 | -0.08(-0.77%) |
Feb 20, 2020 | 10.57 | 10.57 | 10.36 | 10.40 | 3,945 | -0.12(-1.14%) |
Feb 19, 2020 | 10.52 | 10.69 | 10.48 | 10.52 | 2,704 | +0.00(+0.00%) |
Feb 18, 2020 | 10.44 | 10.57 | 10.44 | 10.52 | 2,602 | -0.12(-1.13%) |
Feb 14, 2020 | 10.40 | 10.64 | 10.40 | 10.64 | 325 | +0.10(+0.99%) |
Feb 13, 2020 | 10.44 | 11.12 | 10.44 | 10.54 | 1,420 | -0.06(-0.60%) |
Feb 12, 2020 | 10.64 | 10.68 | 10.48 | 10.60 | 1,670 | +0.12(+1.15%) |
Feb 11, 2020 | 10.52 | 10.57 | 10.48 | 10.48 | 741 | -0.08(-0.76%) |
Feb 10, 2020 | 10.68 | 10.72 | 10.56 | 10.56 | 1,270 | -0.24(-2.22%) |
Feb 07, 2020 | 10.48 | 10.80 | 10.48 | 10.80 | 2,875 | +0.00(+0.00%) |
Feb 06, 2020 | 10.60 | 10.80 | 10.60 | 10.80 | 896 | +0.04(+0.37%) |
Feb 05, 2020 | 10.76 | 11.17 | 10.60 | 10.76 | 4,154 | +0.04(+0.37%) |
Feb 04, 2020 | 10.75 | 10.81 | 10.28 | 10.72 | 11,487 | +1.56(+17.03%) |