Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.050 | 6.050 | 5.580 | 5.750 | 915,073 | -0.25(-4.17%) |
Apr 29, 2020 | 6.350 | 6.518 | 6.000 | 6.000 | 651,835 | -0.31(-4.91%) |
Apr 28, 2020 | 6.640 | 6.660 | 6.250 | 6.310 | 362,056 | -0.16(-2.47%) |
Apr 27, 2020 | 6.500 | 6.680 | 6.410 | 6.470 | 431,118 | +0.07(+1.09%) |
Apr 24, 2020 | 6.460 | 6.550 | 6.060 | 6.400 | 571,400 | -0.01(-0.16%) |
Apr 23, 2020 | 6.480 | 6.730 | 6.240 | 6.410 | 740,915 | +0.26(+4.23%) |
Apr 22, 2020 | 6.230 | 6.290 | 5.960 | 6.150 | 319,667 | +0.06(+0.99%) |
Apr 21, 2020 | 6.200 | 6.320 | 5.910 | 6.090 | 443,776 | -0.29(-4.55%) |
Apr 20, 2020 | 6.410 | 6.490 | 6.160 | 6.380 | 381,475 | -0.02(-0.31%) |
Apr 17, 2020 | 6.400 | 6.660 | 6.195 | 6.400 | 642,700 | +0.14(+2.24%) |
Apr 16, 2020 | 6.750 | 6.770 | 6.150 | 6.260 | 567,252 | -0.19(-2.95%) |
Apr 15, 2020 | 8.150 | 8.160 | 5.620 | 6.450 | 1,405,475 | -2.49(-27.85%) |
Apr 14, 2020 | 9.720 | 9.930 | 8.880 | 8.940 | 210,041 | -0.47(-4.99%) |
Apr 13, 2020 | 9.170 | 9.760 | 8.850 | 9.410 | 164,104 | +0.31(+3.41%) |
Apr 09, 2020 | 9.220 | 9.390 | 8.630 | 9.100 | 230,300 | +0.11(+1.22%) |
Apr 08, 2020 | 9.000 | 9.170 | 8.870 | 8.990 | 129,268 | +0.15(+1.70%) |
Apr 07, 2020 | 9.000 | 9.140 | 8.630 | 8.840 | 250,794 | -0.09(-1.01%) |
Apr 06, 2020 | 8.600 | 9.240 | 8.600 | 8.930 | 220,637 | +0.54(+6.44%) |
Apr 03, 2020 | 8.600 | 8.690 | 8.320 | 8.390 | 154,500 | -0.31(-3.56%) |
Apr 02, 2020 | 8.190 | 8.780 | 7.770 | 8.700 | 220,258 | +0.64(+7.94%) |
Apr 01, 2020 | 8.360 | 8.640 | 7.890 | 8.060 | 151,775 | -0.76(-8.62%) |
Mar 31, 2020 | 8.670 | 8.850 | 8.220 | 8.820 | 597,087 | +0.04(+0.46%) |
Mar 30, 2020 | 8.810 | 9.150 | 8.620 | 8.780 | 154,817 | -0.02(-0.23%) |
Mar 27, 2020 | 9.360 | 9.680 | 8.620 | 8.800 | 222,300 | -0.91(-9.37%) |
Mar 26, 2020 | 8.950 | 9.869 | 8.770 | 9.710 | 247,397 | +0.82(+9.22%) |
Mar 25, 2020 | 8.200 | 9.160 | 7.720 | 8.890 | 149,939 | +0.71(+8.68%) |
Mar 24, 2020 | 7.970 | 8.330 | 7.542 | 8.180 | 303,667 | +0.73(+9.80%) |
Mar 23, 2020 | 7.130 | 7.600 | 6.850 | 7.450 | 296,642 | +0.30(+4.20%) |
Mar 20, 2020 | 7.080 | 8.380 | 6.980 | 7.150 | 425,400 | +0.09(+1.27%) |
Mar 19, 2020 | 7.010 | 7.570 | 6.680 | 7.060 | 265,056 | +0.06(+0.86%) |
Mar 18, 2020 | 6.880 | 7.650 | 6.075 | 7.000 | 325,842 | -0.30(-4.11%) |
Mar 17, 2020 | 6.580 | 7.350 | 6.130 | 7.300 | 358,212 | +0.99(+15.69%) |
Mar 16, 2020 | 6.900 | 7.760 | 6.250 | 6.310 | 280,312 | -1.25(-16.53%) |
Mar 13, 2020 | 8.050 | 8.370 | 6.760 | 7.560 | 287,800 | -0.21(-2.70%) |
Mar 12, 2020 | 8.900 | 9.780 | 7.740 | 7.770 | 455,722 | -1.17(-13.09%) |
Mar 11, 2020 | 9.720 | 9.852 | 8.930 | 8.940 | 266,613 | -0.97(-9.79%) |
Mar 10, 2020 | 10.75 | 10.77 | 9.520 | 9.910 | 260,271 | -0.47(-4.53%) |
Mar 09, 2020 | 11.04 | 11.28 | 9.850 | 10.38 | 245,030 | -1.19(-10.29%) |
Mar 06, 2020 | 11.18 | 11.57 | 11.02 | 11.57 | 266,300 | +0.06(+0.52%) |
Mar 05, 2020 | 11.26 | 11.58 | 11.25 | 11.51 | 165,326 | +0.02(+0.17%) |
Mar 04, 2020 | 11.48 | 11.68 | 11.31 | 11.49 | 258,861 | +0.19(+1.68%) |
Mar 03, 2020 | 11.36 | 11.72 | 11.18 | 11.30 | 197,107 | -0.25(-2.16%) |
Mar 02, 2020 | 11.10 | 11.64 | 11.03 | 11.55 | 220,976 | -0.05(-0.43%) |
Feb 28, 2020 | 11.56 | 11.75 | 11.38 | 11.60 | 211,200 | -0.40(-3.33%) |
Feb 27, 2020 | 12.25 | 12.51 | 11.46 | 12.00 | 340,093 | -0.60(-4.76%) |
Feb 26, 2020 | 12.65 | 12.84 | 12.35 | 12.60 | 215,667 | -0.06(-0.47%) |
Feb 25, 2020 | 12.88 | 12.91 | 12.23 | 12.66 | 221,548 | -0.07(-0.55%) |
Feb 24, 2020 | 12.22 | 12.83 | 11.83 | 12.73 | 147,898 | +0.04(+0.32%) |
Feb 21, 2020 | 12.87 | 12.92 | 12.44 | 12.69 | 137,000 | -0.15(-1.17%) |
Feb 20, 2020 | 12.15 | 12.99 | 12.15 | 12.84 | 209,083 | +0.46(+3.72%) |
Feb 19, 2020 | 12.89 | 13.07 | 12.32 | 12.38 | 235,828 | -0.60(-4.62%) |
Feb 18, 2020 | 13.27 | 14.00 | 12.80 | 12.98 | 303,908 | -0.37(-2.77%) |
Feb 14, 2020 | 13.47 | 13.91 | 13.08 | 13.35 | 419,700 | +0.25(+1.91%) |
Feb 13, 2020 | 12.63 | 13.16 | 12.32 | 13.10 | 181,685 | +0.35(+2.75%) |
Feb 12, 2020 | 12.36 | 13.06 | 12.36 | 12.75 | 282,650 | +0.34(+2.74%) |
Feb 11, 2020 | 13.06 | 13.22 | 12.29 | 12.41 | 408,420 | -0.63(-4.83%) |
Feb 10, 2020 | 12.84 | 13.16 | 12.64 | 13.04 | 461,388 | +0.33(+2.60%) |
Feb 07, 2020 | 12.49 | 12.93 | 11.76 | 12.71 | 403,400 | +0.20(+1.60%) |
Feb 06, 2020 | 12.04 | 12.95 | 11.69 | 12.51 | 581,912 | +0.47(+3.90%) |
Feb 05, 2020 | 11.33 | 12.08 | 11.28 | 12.04 | 256,582 | +0.84(+7.50%) |
Feb 04, 2020 | 11.15 | 11.33 | 10.91 | 11.20 | 317,052 | +0.31(+2.85%) |