Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.390 | 8.600 | 8.032 | 8.436 | 57,189 | +0.04(+0.45%) |
Apr 29, 2020 | 8.800 | 8.800 | 8.022 | 8.398 | 26,171 | +0.05(+0.62%) |
Apr 28, 2020 | 9.000 | 9.000 | 8.000 | 8.346 | 21,731 | +0.29(+3.55%) |
Apr 27, 2020 | 7.800 | 8.540 | 7.604 | 8.060 | 63,204 | +0.46(+6.05%) |
Apr 24, 2020 | 6.800 | 7.960 | 6.800 | 7.600 | 114,170 | +0.70(+10.21%) |
Apr 23, 2020 | 7.400 | 7.400 | 6.602 | 6.896 | 20,435 | -0.17(-2.38%) |
Apr 22, 2020 | 7.400 | 7.598 | 6.822 | 7.064 | 26,533 | -0.13(-1.86%) |
Apr 21, 2020 | 7.800 | 7.800 | 6.800 | 7.198 | 29,060 | -0.40(-5.29%) |
Apr 20, 2020 | 7.000 | 7.660 | 7.000 | 7.600 | 37,614 | +0.60(+8.57%) |
Apr 17, 2020 | 7.000 | 7.200 | 6.800 | 7.000 | 17,995 | +0.20(+2.94%) |
Apr 16, 2020 | 7.000 | 7.400 | 6.800 | 6.800 | 21,450 | -0.40(-5.56%) |
Apr 15, 2020 | 7.000 | 7.600 | 6.800 | 7.200 | 33,559 | +0.20(+2.86%) |
Apr 14, 2020 | 6.800 | 7.000 | 6.600 | 7.000 | 20,496 | +0.20(+2.94%) |
Apr 13, 2020 | 6.400 | 6.800 | 6.200 | 6.800 | 12,413 | +0.36(+5.59%) |
Apr 09, 2020 | 6.680 | 6.800 | 6.200 | 6.440 | 20,035 | -0.17(-2.60%) |
Apr 08, 2020 | 6.566 | 6.800 | 6.326 | 6.612 | 13,763 | +0.01(+0.18%) |
Apr 07, 2020 | 6.600 | 6.800 | 6.400 | 6.600 | 27,783 | +0.00(+0.00%) |
Apr 06, 2020 | 6.200 | 7.600 | 6.200 | 6.600 | 131,885 | +0.28(+4.43%) |
Apr 03, 2020 | 6.250 | 6.462 | 6.002 | 6.320 | 21,415 | +0.07(+1.12%) |
Apr 02, 2020 | 6.400 | 6.600 | 6.250 | 6.250 | 17,577 | -0.12(-1.91%) |
Apr 01, 2020 | 6.516 | 6.780 | 6.000 | 6.372 | 27,051 | -0.17(-2.54%) |
Mar 31, 2020 | 6.164 | 7.000 | 6.090 | 6.538 | 40,014 | +0.34(+5.45%) |
Mar 30, 2020 | 6.200 | 6.200 | 6.000 | 6.200 | 18,684 | -0.08(-1.27%) |
Mar 27, 2020 | 6.000 | 6.298 | 5.550 | 6.280 | 26,580 | +0.42(+7.17%) |
Mar 26, 2020 | 6.386 | 6.500 | 5.700 | 5.860 | 33,626 | -0.14(-2.33%) |
Mar 25, 2020 | 5.800 | 6.722 | 5.800 | 6.000 | 59,087 | +0.20(+3.45%) |
Mar 24, 2020 | 5.800 | 6.200 | 5.400 | 5.800 | 58,971 | +0.02(+0.28%) |
Mar 23, 2020 | 5.940 | 5.960 | 5.598 | 5.784 | 17,001 | -0.20(-3.28%) |
Mar 20, 2020 | 6.000 | 6.600 | 5.700 | 5.980 | 63,220 | -0.02(-0.33%) |
Mar 19, 2020 | 6.200 | 6.800 | 5.600 | 6.000 | 61,114 | -0.03(-0.50%) |
Mar 18, 2020 | 6.000 | 6.998 | 5.702 | 6.030 | 100,739 | +0.62(+11.46%) |
Mar 17, 2020 | 5.500 | 5.678 | 5.000 | 5.410 | 44,409 | +0.81(+17.61%) |
Mar 16, 2020 | 5.600 | 6.000 | 4.600 | 4.600 | 77,262 | -1.58(-25.54%) |
Mar 13, 2020 | 7.200 | 7.560 | 6.000 | 6.178 | 58,650 | -0.83(-11.79%) |
Mar 12, 2020 | 7.400 | 7.860 | 6.800 | 7.004 | 47,244 | -1.32(-15.86%) |
Mar 11, 2020 | 8.800 | 8.800 | 7.400 | 8.324 | 48,663 | -0.28(-3.21%) |
Mar 10, 2020 | 8.600 | 9.000 | 8.200 | 8.600 | 16,131 | +0.00(+0.00%) |
Mar 09, 2020 | 9.200 | 9.200 | 8.000 | 8.600 | 29,527 | -0.80(-8.49%) |
Mar 06, 2020 | 10.00 | 10.00 | 9.200 | 9.398 | 26,245 | -0.40(-4.10%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.600 | 9.800 | 27,530 | -0.20(-2.00%) |
Mar 04, 2020 | 10.00 | 10.40 | 9.600 | 10.00 | 34,807 | -0.07(-0.68%) |
Mar 03, 2020 | 10.80 | 11.45 | 9.800 | 10.07 | 45,024 | -0.53(-5.02%) |
Mar 02, 2020 | 9.800 | 11.00 | 9.000 | 10.60 | 86,640 | +1.00(+10.42%) |
Feb 28, 2020 | 9.000 | 9.700 | 8.320 | 9.600 | 59,375 | +0.28(+2.96%) |
Feb 27, 2020 | 9.444 | 9.700 | 8.620 | 9.324 | 80,986 | -0.48(-4.86%) |
Feb 26, 2020 | 10.60 | 10.80 | 9.600 | 9.800 | 117,909 | -0.60(-5.77%) |
Feb 25, 2020 | 11.20 | 12.40 | 10.20 | 10.40 | 457,052 | +0.44(+4.42%) |
Feb 24, 2020 | 10.00 | 10.30 | 9.650 | 9.960 | 26,030 | -0.04(-0.40%) |
Feb 21, 2020 | 9.640 | 10.30 | 9.640 | 10.00 | 23,985 | +0.06(+0.60%) |
Feb 20, 2020 | 10.22 | 10.40 | 9.550 | 9.940 | 72,946 | -0.28(-2.76%) |
Feb 19, 2020 | 10.30 | 10.68 | 10.00 | 10.22 | 33,660 | -0.21(-1.99%) |
Feb 18, 2020 | 10.58 | 10.58 | 10.26 | 10.43 | 21,252 | -0.15(-1.44%) |
Feb 14, 2020 | 10.40 | 10.90 | 10.11 | 10.58 | 49,745 | +0.18(+1.77%) |
Feb 13, 2020 | 10.30 | 10.40 | 10.02 | 10.40 | 33,625 | -0.10(-0.99%) |
Feb 12, 2020 | 10.60 | 10.69 | 10.30 | 10.50 | 32,962 | -0.07(-0.66%) |
Feb 11, 2020 | 10.45 | 10.71 | 10.22 | 10.57 | 49,694 | +0.12(+1.15%) |
Feb 10, 2020 | 10.62 | 10.80 | 10.20 | 10.45 | 58,896 | -0.35(-3.22%) |
Feb 07, 2020 | 11.26 | 11.28 | 10.43 | 10.80 | 105,615 | -0.80(-6.90%) |
Feb 06, 2020 | 12.20 | 12.40 | 11.40 | 11.60 | 145,986 | -0.40(-3.33%) |
Feb 05, 2020 | 12.20 | 12.40 | 11.62 | 12.00 | 99,429 | +0.00(+0.00%) |
Feb 04, 2020 | 11.60 | 12.40 | 11.40 | 12.00 | 181,735 | +0.52(+4.53%) |