Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.530 | 8.200 | 7.530 | 7.800 | 384,439 | -1.03(-11.66%) |
Apr 29, 2020 | 9.160 | 9.160 | 8.680 | 8.830 | 316,518 | -0.05(-0.56%) |
Apr 28, 2020 | 8.990 | 8.990 | 8.760 | 8.880 | 170,478 | +0.07(+0.79%) |
Apr 27, 2020 | 9.010 | 9.130 | 8.760 | 8.810 | 114,948 | -0.13(-1.45%) |
Apr 24, 2020 | 8.770 | 9.010 | 8.650 | 8.940 | 113,600 | +0.17(+1.94%) |
Apr 23, 2020 | 8.690 | 8.930 | 8.490 | 8.770 | 170,620 | +0.13(+1.50%) |
Apr 22, 2020 | 8.600 | 8.980 | 8.480 | 8.640 | 143,349 | +0.15(+1.77%) |
Apr 21, 2020 | 8.580 | 9.040 | 8.420 | 8.490 | 126,449 | -0.27(-3.08%) |
Apr 20, 2020 | 8.860 | 9.100 | 8.660 | 8.760 | 112,213 | -0.23(-2.56%) |
Apr 17, 2020 | 8.620 | 9.040 | 8.520 | 8.990 | 194,800 | +0.46(+5.39%) |
Apr 16, 2020 | 8.610 | 8.750 | 8.330 | 8.530 | 189,461 | -0.08(-0.93%) |
Apr 15, 2020 | 8.770 | 8.770 | 8.337 | 8.610 | 239,326 | -0.05(-0.58%) |
Apr 14, 2020 | 8.700 | 9.040 | 8.600 | 8.660 | 190,826 | +0.18(+2.12%) |
Apr 13, 2020 | 7.930 | 8.500 | 7.930 | 8.480 | 194,341 | +0.50(+6.27%) |
Apr 09, 2020 | 8.200 | 8.264 | 7.750 | 7.980 | 141,700 | -0.10(-1.24%) |
Apr 08, 2020 | 7.700 | 8.180 | 7.540 | 8.080 | 237,506 | +0.50(+6.60%) |
Apr 07, 2020 | 7.530 | 7.660 | 7.170 | 7.580 | 228,430 | +0.22(+2.99%) |
Apr 06, 2020 | 7.220 | 7.480 | 7.010 | 7.360 | 206,863 | +0.39(+5.60%) |
Apr 03, 2020 | 7.020 | 7.050 | 6.760 | 6.970 | 197,800 | -0.05(-0.71%) |
Apr 02, 2020 | 6.480 | 7.040 | 6.480 | 7.020 | 175,388 | +0.51(+7.83%) |
Apr 01, 2020 | 6.800 | 6.870 | 6.400 | 6.510 | 193,714 | -0.46(-6.60%) |
Mar 31, 2020 | 6.920 | 7.100 | 6.840 | 6.970 | 205,751 | +0.01(+0.14%) |
Mar 30, 2020 | 6.950 | 7.170 | 6.840 | 6.960 | 151,062 | +0.00(+0.00%) |
Mar 27, 2020 | 6.870 | 7.190 | 6.530 | 6.960 | 352,500 | -0.14(-1.97%) |
Mar 26, 2020 | 6.580 | 7.140 | 6.580 | 7.100 | 112,553 | +0.57(+8.73%) |
Mar 25, 2020 | 6.300 | 6.700 | 6.300 | 6.530 | 283,285 | +0.21(+3.32%) |
Mar 24, 2020 | 6.260 | 6.390 | 5.945 | 6.320 | 250,809 | +0.28(+4.64%) |
Mar 23, 2020 | 6.270 | 6.400 | 5.860 | 6.040 | 254,611 | -0.12(-1.95%) |
Mar 20, 2020 | 6.180 | 6.680 | 6.110 | 6.160 | 356,500 | +0.02(+0.33%) |
Mar 19, 2020 | 5.940 | 6.350 | 5.910 | 6.140 | 250,907 | +0.38(+6.60%) |
Mar 18, 2020 | 6.000 | 6.170 | 5.570 | 5.760 | 312,565 | -0.42(-6.80%) |
Mar 17, 2020 | 5.630 | 6.180 | 5.440 | 6.180 | 274,181 | +0.57(+10.16%) |
Mar 16, 2020 | 6.080 | 6.130 | 5.595 | 5.610 | 244,266 | -0.93(-14.22%) |
Mar 13, 2020 | 6.760 | 6.830 | 6.275 | 6.540 | 257,100 | +0.02(+0.31%) |
Mar 12, 2020 | 6.900 | 7.080 | 6.480 | 6.520 | 269,112 | -0.71(-9.82%) |
Mar 11, 2020 | 7.450 | 7.460 | 7.110 | 7.230 | 236,199 | -0.33(-4.37%) |
Mar 10, 2020 | 7.020 | 7.590 | 6.900 | 7.560 | 533,835 | +0.60(+8.62%) |
Mar 09, 2020 | 7.330 | 7.340 | 6.850 | 6.960 | 617,867 | -0.52(-6.95%) |
Mar 06, 2020 | 7.270 | 7.530 | 7.000 | 7.480 | 347,900 | +0.03(+0.40%) |
Mar 05, 2020 | 7.660 | 7.850 | 7.340 | 7.450 | 395,753 | -0.30(-3.87%) |
Mar 04, 2020 | 7.640 | 7.790 | 7.585 | 7.750 | 244,578 | +0.09(+1.17%) |
Mar 03, 2020 | 7.850 | 8.000 | 7.610 | 7.660 | 206,867 | -0.01(-0.13%) |
Mar 02, 2020 | 7.780 | 7.840 | 7.570 | 7.670 | 283,482 | -0.11(-1.41%) |
Feb 28, 2020 | 7.720 | 7.930 | 7.470 | 7.780 | 376,700 | -0.20(-2.51%) |
Feb 27, 2020 | 7.860 | 8.090 | 7.810 | 7.980 | 281,556 | -0.07(-0.87%) |
Feb 26, 2020 | 8.170 | 8.266 | 8.020 | 8.050 | 221,437 | -0.07(-0.86%) |
Feb 25, 2020 | 8.230 | 8.245 | 8.080 | 8.120 | 420,910 | -0.11(-1.34%) |
Feb 24, 2020 | 8.310 | 8.490 | 8.180 | 8.230 | 207,496 | -0.33(-3.86%) |
Feb 21, 2020 | 8.580 | 8.680 | 8.480 | 8.560 | 176,500 | +0.02(+0.23%) |
Feb 20, 2020 | 8.020 | 8.570 | 8.020 | 8.540 | 386,953 | -0.66(-7.17%) |
Feb 19, 2020 | 8.800 | 9.260 | 8.800 | 9.200 | 158,372 | +0.36(+4.07%) |
Feb 18, 2020 | 8.690 | 8.850 | 8.680 | 8.840 | 65,101 | +0.17(+1.96%) |
Feb 14, 2020 | 8.670 | 8.770 | 8.560 | 8.670 | 50,100 | -0.03(-0.34%) |
Feb 13, 2020 | 8.500 | 8.750 | 8.500 | 8.700 | 46,736 | +0.14(+1.64%) |
Feb 12, 2020 | 8.740 | 8.830 | 8.550 | 8.560 | 151,055 | -0.14(-1.61%) |
Feb 11, 2020 | 8.780 | 8.830 | 8.670 | 8.700 | 86,093 | -0.06(-0.68%) |
Feb 10, 2020 | 8.810 | 8.830 | 8.690 | 8.760 | 77,253 | -0.08(-0.90%) |
Feb 07, 2020 | 9.140 | 9.140 | 8.820 | 8.840 | 116,900 | -0.24(-2.64%) |
Feb 06, 2020 | 8.980 | 9.120 | 8.890 | 9.080 | 98,281 | +0.11(+1.17%) |
Feb 05, 2020 | 8.880 | 8.980 | 8.740 | 8.975 | 131,125 | +0.14(+1.64%) |
Feb 04, 2020 | 8.750 | 8.870 | 8.670 | 8.830 | 151,595 | +0.12(+1.38%) |