Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.670 | 7.670 | 7.180 | 7.430 | 155,953 | -0.12(-1.59%) |
Apr 29, 2020 | 7.500 | 7.730 | 7.306 | 7.550 | 165,632 | +0.35(+4.86%) |
Apr 28, 2020 | 7.530 | 7.540 | 6.940 | 7.200 | 130,392 | +0.03(+0.42%) |
Apr 27, 2020 | 6.790 | 7.200 | 6.730 | 7.170 | 132,790 | +0.53(+7.98%) |
Apr 24, 2020 | 6.600 | 6.780 | 6.440 | 6.640 | 118,200 | +0.06(+0.91%) |
Apr 23, 2020 | 6.680 | 6.980 | 6.520 | 6.580 | 141,890 | -0.01(-0.15%) |
Apr 22, 2020 | 6.230 | 6.660 | 6.035 | 6.590 | 132,911 | +0.46(+7.50%) |
Apr 21, 2020 | 6.310 | 6.340 | 6.000 | 6.130 | 131,188 | -0.23(-3.62%) |
Apr 20, 2020 | 6.510 | 6.610 | 6.220 | 6.360 | 119,517 | -0.30(-4.50%) |
Apr 17, 2020 | 6.550 | 6.980 | 6.550 | 6.660 | 125,100 | +0.35(+5.55%) |
Apr 16, 2020 | 6.730 | 6.730 | 6.240 | 6.310 | 116,612 | -0.35(-5.26%) |
Apr 15, 2020 | 6.890 | 6.930 | 6.470 | 6.660 | 172,918 | -0.42(-5.93%) |
Apr 14, 2020 | 6.930 | 7.310 | 6.870 | 7.080 | 197,764 | +0.26(+3.81%) |
Apr 13, 2020 | 7.160 | 7.265 | 6.470 | 6.820 | 237,843 | -0.25(-3.54%) |
Apr 09, 2020 | 6.850 | 7.650 | 6.430 | 7.070 | 329,800 | +0.23(+3.36%) |
Apr 08, 2020 | 5.910 | 6.860 | 5.870 | 6.840 | 213,640 | +1.03(+17.73%) |
Apr 07, 2020 | 5.960 | 6.390 | 5.670 | 5.810 | 226,280 | +0.14(+2.47%) |
Apr 06, 2020 | 5.610 | 5.950 | 5.500 | 5.670 | 145,870 | +0.42(+8.00%) |
Apr 03, 2020 | 5.930 | 6.030 | 5.200 | 5.250 | 142,200 | -0.68(-11.47%) |
Apr 02, 2020 | 5.810 | 6.180 | 5.660 | 5.930 | 129,667 | +0.20(+3.49%) |
Apr 01, 2020 | 6.270 | 6.343 | 5.640 | 5.730 | 168,790 | -0.84(-12.79%) |
Mar 31, 2020 | 7.480 | 7.659 | 6.520 | 6.570 | 237,804 | -0.91(-12.17%) |
Mar 30, 2020 | 6.850 | 7.630 | 6.550 | 7.480 | 180,205 | +0.70(+10.32%) |
Mar 27, 2020 | 6.750 | 7.060 | 6.380 | 6.780 | 108,600 | -0.07(-1.02%) |
Mar 26, 2020 | 5.970 | 7.220 | 5.970 | 6.850 | 209,198 | +0.88(+14.74%) |
Mar 25, 2020 | 5.420 | 6.600 | 5.410 | 5.970 | 206,075 | +0.53(+9.74%) |
Mar 24, 2020 | 5.480 | 5.788 | 5.110 | 5.440 | 227,960 | +0.22(+4.21%) |
Mar 23, 2020 | 5.240 | 5.260 | 4.880 | 5.220 | 149,507 | -0.05(-0.95%) |
Mar 20, 2020 | 5.760 | 5.900 | 5.000 | 5.270 | 250,800 | -0.34(-6.06%) |
Mar 19, 2020 | 4.900 | 5.867 | 4.450 | 5.610 | 198,622 | +0.65(+13.10%) |
Mar 18, 2020 | 4.880 | 5.250 | 4.450 | 4.960 | 222,538 | -0.24(-4.62%) |
Mar 17, 2020 | 5.810 | 5.984 | 4.630 | 5.200 | 465,539 | -0.69(-11.71%) |
Mar 16, 2020 | 6.060 | 6.410 | 5.880 | 5.890 | 217,789 | -0.93(-13.64%) |
Mar 13, 2020 | 7.110 | 7.380 | 6.540 | 6.820 | 171,500 | +0.21(+3.18%) |
Mar 12, 2020 | 6.980 | 7.080 | 6.200 | 6.610 | 225,308 | -1.08(-14.04%) |
Mar 11, 2020 | 8.000 | 8.000 | 7.500 | 7.690 | 152,414 | -0.47(-5.76%) |
Mar 10, 2020 | 8.510 | 8.520 | 7.800 | 8.160 | 172,341 | +0.41(+5.29%) |
Mar 09, 2020 | 8.470 | 8.740 | 7.690 | 7.750 | 221,848 | -1.02(-11.63%) |
Mar 06, 2020 | 8.770 | 9.175 | 8.550 | 8.770 | 158,700 | -0.22(-2.45%) |
Mar 05, 2020 | 8.790 | 9.000 | 8.770 | 8.990 | 161,358 | -0.08(-0.88%) |
Mar 04, 2020 | 9.210 | 9.400 | 8.750 | 9.070 | 174,583 | +0.09(+1.00%) |
Mar 03, 2020 | 9.590 | 9.649 | 8.792 | 8.980 | 190,070 | -0.56(-5.92%) |
Mar 02, 2020 | 9.010 | 9.570 | 8.810 | 9.545 | 249,263 | +0.65(+7.37%) |
Feb 28, 2020 | 8.000 | 9.210 | 7.970 | 8.890 | 413,700 | +0.92(+11.54%) |
Feb 27, 2020 | 10.86 | 10.87 | 7.320 | 7.970 | 548,108 | -2.97(-27.15%) |
Feb 26, 2020 | 10.74 | 10.97 | 10.70 | 10.94 | 86,548 | +0.20(+1.86%) |
Feb 25, 2020 | 11.15 | 11.20 | 10.65 | 10.74 | 175,084 | -0.29(-2.63%) |
Feb 24, 2020 | 10.92 | 11.20 | 10.50 | 11.03 | 165,880 | -0.24(-2.09%) |
Feb 21, 2020 | 11.99 | 11.99 | 11.20 | 11.27 | 422,500 | -0.73(-6.12%) |
Feb 20, 2020 | 12.13 | 12.33 | 11.97 | 12.00 | 121,739 | -0.24(-1.96%) |
Feb 19, 2020 | 12.24 | 12.38 | 12.10 | 12.24 | 235,986 | +0.09(+0.73%) |
Feb 18, 2020 | 11.76 | 12.28 | 11.76 | 12.15 | 216,197 | +0.32(+2.73%) |
Feb 14, 2020 | 11.67 | 11.95 | 11.67 | 11.83 | 178,064 | +0.10(+0.84%) |
Feb 13, 2020 | 11.68 | 11.80 | 11.58 | 11.73 | 116,785 | -0.02(-0.17%) |
Feb 12, 2020 | 11.82 | 11.86 | 11.74 | 11.75 | 122,925 | +0.02(+0.17%) |
Feb 11, 2020 | 11.76 | 11.85 | 11.68 | 11.73 | 87,868 | +0.03(+0.25%) |
Feb 10, 2020 | 11.27 | 11.78 | 11.21 | 11.70 | 126,842 | +0.40(+3.56%) |
Feb 07, 2020 | 11.55 | 11.55 | 11.24 | 11.30 | 74,184 | -0.26(-2.25%) |
Feb 06, 2020 | 11.73 | 11.81 | 11.48 | 11.56 | 121,596 | -0.13(-1.13%) |
Feb 05, 2020 | 11.68 | 11.81 | 11.58 | 11.69 | 107,595 | +0.12(+1.02%) |
Feb 04, 2020 | 11.31 | 11.70 | 11.29 | 11.57 | 164,279 | +0.34(+3.05%) |