Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.000 | 8.000 | 6.940 | 7.010 | 106,516 | -1.16(-14.20%) |
Apr 29, 2020 | 8.240 | 8.330 | 7.865 | 8.170 | 98,415 | +0.18(+2.25%) |
Apr 28, 2020 | 7.860 | 8.110 | 7.410 | 7.990 | 263,976 | +0.38(+4.99%) |
Apr 27, 2020 | 7.520 | 7.790 | 7.375 | 7.610 | 60,207 | +0.17(+2.28%) |
Apr 24, 2020 | 7.170 | 7.470 | 6.935 | 7.440 | 98,600 | +0.28(+3.91%) |
Apr 23, 2020 | 7.360 | 7.590 | 7.110 | 7.160 | 93,495 | -0.20(-2.72%) |
Apr 22, 2020 | 7.890 | 7.890 | 7.280 | 7.360 | 78,905 | -0.39(-5.03%) |
Apr 21, 2020 | 7.510 | 7.880 | 7.410 | 7.750 | 70,521 | +0.09(+1.17%) |
Apr 20, 2020 | 7.450 | 8.090 | 7.450 | 7.660 | 74,869 | +0.00(+0.00%) |
Apr 17, 2020 | 7.470 | 7.810 | 7.280 | 7.660 | 133,400 | +0.41(+5.66%) |
Apr 16, 2020 | 6.670 | 7.300 | 6.640 | 7.250 | 202,971 | +0.58(+8.70%) |
Apr 15, 2020 | 6.480 | 7.200 | 6.320 | 6.670 | 119,406 | -0.07(-1.04%) |
Apr 14, 2020 | 6.720 | 6.870 | 6.420 | 6.740 | 53,210 | +0.11(+1.66%) |
Apr 13, 2020 | 6.710 | 6.910 | 6.250 | 6.630 | 84,633 | -0.12(-1.78%) |
Apr 09, 2020 | 6.860 | 7.215 | 6.510 | 6.750 | 142,900 | +0.03(+0.45%) |
Apr 08, 2020 | 6.340 | 6.810 | 6.060 | 6.720 | 186,904 | +0.54(+8.74%) |
Apr 07, 2020 | 6.750 | 6.795 | 6.070 | 6.180 | 141,716 | -0.47(-7.07%) |
Apr 06, 2020 | 6.290 | 6.700 | 6.220 | 6.650 | 137,927 | +0.55(+9.02%) |
Apr 03, 2020 | 6.280 | 6.480 | 5.680 | 6.100 | 163,500 | -0.16(-2.56%) |
Apr 02, 2020 | 5.690 | 6.290 | 5.680 | 6.260 | 161,419 | +0.57(+10.02%) |
Apr 01, 2020 | 5.570 | 5.910 | 5.450 | 5.690 | 180,108 | -0.13(-2.23%) |
Mar 31, 2020 | 5.680 | 5.820 | 5.420 | 5.820 | 218,091 | +0.10(+1.75%) |
Mar 30, 2020 | 5.470 | 5.780 | 5.430 | 5.720 | 112,757 | +0.25(+4.57%) |
Mar 27, 2020 | 5.890 | 5.920 | 5.460 | 5.470 | 98,800 | -0.63(-10.33%) |
Mar 26, 2020 | 6.310 | 6.430 | 5.770 | 6.100 | 238,570 | -0.14(-2.24%) |
Mar 25, 2020 | 6.340 | 6.990 | 6.060 | 6.240 | 114,003 | +0.11(+1.79%) |
Mar 24, 2020 | 5.770 | 6.350 | 5.730 | 6.130 | 166,863 | +0.47(+8.30%) |
Mar 23, 2020 | 6.030 | 6.210 | 5.530 | 5.660 | 134,059 | -0.01(-0.18%) |
Mar 20, 2020 | 6.340 | 6.550 | 5.580 | 5.670 | 266,600 | -0.60(-9.57%) |
Mar 19, 2020 | 5.450 | 6.470 | 5.450 | 6.270 | 195,082 | +0.80(+14.63%) |
Mar 18, 2020 | 5.790 | 6.160 | 5.440 | 5.470 | 177,332 | -0.69(-11.20%) |
Mar 17, 2020 | 5.820 | 6.610 | 5.640 | 6.160 | 206,576 | +0.51(+9.03%) |
Mar 16, 2020 | 6.230 | 6.260 | 5.650 | 5.650 | 180,953 | -0.54(-8.72%) |
Mar 13, 2020 | 6.030 | 6.220 | 5.600 | 6.190 | 230,700 | +0.55(+9.75%) |
Mar 12, 2020 | 6.400 | 6.450 | 5.600 | 5.640 | 340,795 | -1.03(-15.44%) |
Mar 11, 2020 | 7.000 | 7.364 | 6.540 | 6.670 | 247,366 | -0.37(-5.26%) |
Mar 10, 2020 | 7.410 | 7.460 | 6.920 | 7.040 | 217,200 | +0.02(+0.28%) |
Mar 09, 2020 | 7.510 | 8.030 | 7.005 | 7.020 | 180,440 | -0.85(-10.80%) |
Mar 06, 2020 | 8.030 | 8.312 | 7.720 | 7.870 | 137,300 | -0.61(-7.19%) |
Mar 05, 2020 | 8.970 | 9.500 | 8.200 | 8.480 | 145,324 | -0.69(-7.52%) |
Mar 04, 2020 | 8.910 | 9.300 | 8.810 | 9.170 | 55,362 | +0.42(+4.80%) |
Mar 03, 2020 | 8.730 | 9.170 | 8.500 | 8.750 | 144,056 | +0.06(+0.69%) |
Mar 02, 2020 | 8.360 | 8.760 | 8.150 | 8.690 | 93,626 | +0.29(+3.45%) |
Feb 28, 2020 | 8.040 | 8.740 | 8.000 | 8.400 | 288,100 | -0.07(-0.83%) |
Feb 27, 2020 | 8.670 | 9.125 | 8.122 | 8.470 | 149,641 | -0.42(-4.72%) |
Feb 26, 2020 | 8.960 | 9.500 | 8.640 | 8.890 | 97,272 | -0.02(-0.22%) |
Feb 25, 2020 | 9.290 | 9.678 | 8.420 | 8.910 | 117,407 | -0.32(-3.47%) |
Feb 24, 2020 | 10.01 | 10.07 | 9.220 | 9.230 | 72,214 | -1.22(-11.67%) |
Feb 21, 2020 | 10.43 | 10.52 | 10.02 | 10.45 | 89,300 | +0.05(+0.48%) |
Feb 20, 2020 | 10.02 | 10.50 | 9.910 | 10.40 | 69,359 | +0.14(+1.36%) |
Feb 19, 2020 | 10.14 | 10.38 | 9.920 | 10.26 | 94,908 | +0.19(+1.89%) |
Feb 18, 2020 | 9.410 | 10.40 | 9.381 | 10.07 | 120,248 | +0.60(+6.34%) |
Feb 14, 2020 | 9.320 | 9.590 | 9.120 | 9.470 | 78,300 | +0.16(+1.72%) |
Feb 13, 2020 | 9.390 | 9.500 | 9.020 | 9.310 | 62,962 | -0.06(-0.64%) |
Feb 12, 2020 | 9.400 | 9.660 | 8.690 | 9.370 | 122,012 | +0.07(+0.75%) |
Feb 11, 2020 | 9.740 | 9.840 | 9.200 | 9.300 | 80,907 | -0.35(-3.63%) |
Feb 10, 2020 | 9.230 | 9.750 | 9.050 | 9.650 | 43,196 | +0.53(+5.81%) |
Feb 07, 2020 | 9.560 | 9.840 | 8.980 | 9.120 | 91,200 | -0.49(-5.10%) |
Feb 06, 2020 | 9.380 | 9.770 | 8.950 | 9.610 | 50,194 | +0.40(+4.34%) |
Feb 05, 2020 | 8.930 | 9.320 | 8.760 | 9.210 | 187,230 | +0.45(+5.14%) |
Feb 04, 2020 | 8.610 | 8.990 | 8.570 | 8.760 | 140,273 | +0.28(+3.30%) |