Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.240 | 7.430 | 7.050 | 7.200 | 381,183 | -0.11(-1.50%) |
Apr 29, 2020 | 7.520 | 7.620 | 7.160 | 7.310 | 503,190 | +0.08(+1.11%) |
Apr 28, 2020 | 7.740 | 7.740 | 7.110 | 7.230 | 395,759 | -0.36(-4.74%) |
Apr 27, 2020 | 7.440 | 7.670 | 7.280 | 7.590 | 397,595 | +0.30(+4.12%) |
Apr 24, 2020 | 7.280 | 7.390 | 6.790 | 7.290 | 437,100 | +0.10(+1.39%) |
Apr 23, 2020 | 7.120 | 7.810 | 7.050 | 7.190 | 632,586 | +0.10(+1.41%) |
Apr 22, 2020 | 7.420 | 7.420 | 6.930 | 7.090 | 531,230 | -0.12(-1.66%) |
Apr 21, 2020 | 6.850 | 7.395 | 6.670 | 7.210 | 841,339 | +0.21(+3.00%) |
Apr 20, 2020 | 6.300 | 7.330 | 6.200 | 7.000 | 548,772 | +0.55(+8.53%) |
Apr 17, 2020 | 5.460 | 6.450 | 5.200 | 6.450 | 974,600 | +1.25(+24.04%) |
Apr 16, 2020 | 5.570 | 5.680 | 5.000 | 5.200 | 821,983 | -0.34(-6.14%) |
Apr 15, 2020 | 5.590 | 5.650 | 5.310 | 5.540 | 450,546 | -0.28(-4.81%) |
Apr 14, 2020 | 5.730 | 6.010 | 5.660 | 5.820 | 680,191 | +0.09(+1.57%) |
Apr 13, 2020 | 5.770 | 5.820 | 5.610 | 5.730 | 477,463 | -0.03(-0.52%) |
Apr 09, 2020 | 5.490 | 5.800 | 5.370 | 5.760 | 799,600 | +0.41(+7.66%) |
Apr 08, 2020 | 5.410 | 5.670 | 5.220 | 5.350 | 1,152,922 | +0.06(+1.13%) |
Apr 07, 2020 | 5.760 | 5.880 | 5.250 | 5.290 | 646,210 | -0.26(-4.68%) |
Apr 06, 2020 | 5.540 | 5.800 | 5.420 | 5.550 | 834,847 | +0.31(+5.92%) |
Apr 03, 2020 | 5.410 | 5.490 | 5.120 | 5.240 | 370,800 | -0.17(-3.14%) |
Apr 02, 2020 | 5.290 | 5.440 | 5.080 | 5.410 | 513,390 | +0.11(+2.08%) |
Apr 01, 2020 | 5.690 | 5.710 | 5.125 | 5.300 | 726,526 | -0.52(-8.93%) |
Mar 31, 2020 | 5.860 | 6.050 | 5.630 | 5.820 | 777,053 | -0.07(-1.19%) |
Mar 30, 2020 | 5.890 | 5.990 | 5.600 | 5.890 | 469,685 | +0.07(+1.20%) |
Mar 27, 2020 | 5.800 | 6.160 | 5.600 | 5.820 | 362,100 | -0.21(-3.48%) |
Mar 26, 2020 | 5.630 | 6.190 | 5.380 | 6.030 | 774,999 | +0.44(+7.87%) |
Mar 25, 2020 | 5.520 | 5.700 | 5.230 | 5.590 | 486,847 | +0.10(+1.82%) |
Mar 24, 2020 | 5.110 | 5.490 | 5.030 | 5.490 | 574,066 | +0.63(+12.96%) |
Mar 23, 2020 | 5.000 | 5.230 | 4.674 | 4.860 | 599,175 | +0.00(+0.00%) |
Mar 20, 2020 | 4.750 | 5.160 | 4.560 | 4.860 | 905,400 | +0.08(+1.67%) |
Mar 19, 2020 | 4.240 | 5.080 | 4.210 | 4.780 | 581,678 | +0.50(+11.68%) |
Mar 18, 2020 | 4.340 | 4.940 | 4.040 | 4.280 | 547,273 | -0.42(-8.94%) |
Mar 17, 2020 | 4.600 | 4.900 | 4.410 | 4.700 | 1,032,929 | +0.20(+4.44%) |
Mar 16, 2020 | 4.980 | 5.000 | 4.070 | 4.500 | 1,198,008 | -1.75(-28.00%) |
Mar 13, 2020 | 6.280 | 6.280 | 4.650 | 6.250 | 1,414,800 | +0.37(+6.29%) |
Mar 12, 2020 | 6.010 | 6.320 | 5.500 | 5.880 | 684,792 | -0.61(-9.40%) |
Mar 11, 2020 | 7.050 | 7.115 | 6.360 | 6.490 | 552,305 | -0.75(-10.36%) |
Mar 10, 2020 | 6.970 | 7.430 | 6.870 | 7.240 | 1,048,710 | +0.70(+10.70%) |
Mar 09, 2020 | 6.870 | 7.040 | 6.530 | 6.540 | 482,222 | -0.88(-11.86%) |
Mar 06, 2020 | 7.470 | 8.010 | 7.200 | 7.420 | 587,500 | -0.36(-4.63%) |
Mar 05, 2020 | 8.100 | 8.350 | 7.720 | 7.780 | 1,101,764 | -0.72(-8.47%) |
Mar 04, 2020 | 8.590 | 8.850 | 8.360 | 8.500 | 557,684 | -0.15(-1.73%) |
Mar 03, 2020 | 8.830 | 9.370 | 8.600 | 8.650 | 758,455 | -0.24(-2.70%) |
Mar 02, 2020 | 8.960 | 8.990 | 8.415 | 8.890 | 517,884 | +0.12(+1.37%) |
Feb 28, 2020 | 9.510 | 10.15 | 8.520 | 8.770 | 580,500 | -1.36(-13.43%) |
Feb 27, 2020 | 11.94 | 11.94 | 10.11 | 10.13 | 467,933 | -1.88(-15.65%) |
Feb 26, 2020 | 10.95 | 12.55 | 10.80 | 12.01 | 833,078 | +1.02(+9.28%) |
Feb 25, 2020 | 11.12 | 11.30 | 10.75 | 10.99 | 458,707 | -0.08(-0.72%) |
Feb 24, 2020 | 10.75 | 11.22 | 10.75 | 11.07 | 514,590 | -0.38(-3.32%) |
Feb 21, 2020 | 11.48 | 11.68 | 11.11 | 11.45 | 426,100 | -0.05(-0.43%) |
Feb 20, 2020 | 10.84 | 11.63 | 10.72 | 11.50 | 460,475 | +0.66(+6.09%) |
Feb 19, 2020 | 10.50 | 11.03 | 10.32 | 10.84 | 363,873 | +0.34(+3.24%) |
Feb 18, 2020 | 10.10 | 10.53 | 10.10 | 10.50 | 264,088 | +0.34(+3.35%) |
Feb 14, 2020 | 10.25 | 10.26 | 9.975 | 10.16 | 218,900 | -0.08(-0.78%) |
Feb 13, 2020 | 9.950 | 10.28 | 9.790 | 10.24 | 299,375 | +0.20(+1.99%) |
Feb 12, 2020 | 10.36 | 10.47 | 9.820 | 10.04 | 220,847 | -0.20(-1.95%) |
Feb 11, 2020 | 10.11 | 10.50 | 9.910 | 10.24 | 362,102 | +0.18(+1.79%) |
Feb 10, 2020 | 9.700 | 10.08 | 9.610 | 10.06 | 282,182 | +0.55(+5.78%) |
Feb 07, 2020 | 9.570 | 9.820 | 9.470 | 9.510 | 280,100 | -0.20(-2.06%) |
Feb 06, 2020 | 10.10 | 10.22 | 9.670 | 9.710 | 245,944 | -0.31(-3.14%) |
Feb 05, 2020 | 9.980 | 10.35 | 9.960 | 10.03 | 333,089 | +0.21(+2.19%) |
Feb 04, 2020 | 9.780 | 10.00 | 9.665 | 9.810 | 286,387 | +0.18(+1.87%) |