Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.08 | 10.73 | 10.02 | 10.33 | 295,008 | +0.15(+1.47%) |
Apr 29, 2020 | 10.19 | 10.60 | 10.10 | 10.18 | 363,081 | +0.36(+3.67%) |
Apr 28, 2020 | 9.830 | 9.890 | 9.480 | 9.820 | 150,884 | +0.21(+2.19%) |
Apr 27, 2020 | 9.040 | 9.700 | 9.040 | 9.610 | 134,672 | +0.68(+7.61%) |
Apr 24, 2020 | 8.550 | 9.120 | 8.550 | 8.930 | 265,200 | +0.47(+5.56%) |
Apr 23, 2020 | 8.380 | 8.680 | 8.310 | 8.460 | 298,615 | +0.08(+0.95%) |
Apr 22, 2020 | 8.630 | 8.860 | 8.340 | 8.380 | 390,148 | -0.02(-0.24%) |
Apr 21, 2020 | 8.300 | 8.530 | 8.140 | 8.400 | 181,286 | -0.08(-0.94%) |
Apr 20, 2020 | 8.230 | 8.560 | 8.220 | 8.480 | 282,010 | +0.15(+1.80%) |
Apr 17, 2020 | 8.130 | 8.460 | 7.910 | 8.330 | 200,900 | +0.34(+4.26%) |
Apr 16, 2020 | 8.000 | 8.065 | 7.670 | 7.990 | 311,834 | -0.01(-0.12%) |
Apr 15, 2020 | 7.930 | 8.075 | 7.680 | 8.000 | 154,244 | -0.02(-0.25%) |
Apr 14, 2020 | 8.000 | 8.305 | 7.860 | 8.020 | 315,767 | +0.02(+0.25%) |
Apr 13, 2020 | 7.900 | 8.000 | 7.770 | 8.000 | 128,663 | +0.03(+0.38%) |
Apr 09, 2020 | 8.000 | 8.000 | 7.705 | 7.970 | 145,500 | +0.04(+0.50%) |
Apr 08, 2020 | 7.560 | 7.980 | 7.430 | 7.930 | 151,380 | +0.52(+7.02%) |
Apr 07, 2020 | 7.720 | 7.740 | 7.290 | 7.410 | 195,012 | -0.08(-1.07%) |
Apr 06, 2020 | 7.720 | 7.735 | 7.230 | 7.490 | 165,449 | +0.11(+1.49%) |
Apr 03, 2020 | 7.390 | 7.500 | 7.040 | 7.380 | 140,100 | -0.13(-1.73%) |
Apr 02, 2020 | 7.280 | 7.550 | 7.030 | 7.510 | 276,106 | +0.21(+2.88%) |
Apr 01, 2020 | 6.920 | 7.310 | 6.900 | 7.300 | 352,887 | +0.04(+0.55%) |
Mar 31, 2020 | 7.040 | 7.260 | 6.880 | 7.260 | 240,765 | +0.10(+1.40%) |
Mar 30, 2020 | 6.760 | 7.200 | 6.650 | 7.160 | 112,805 | +0.60(+9.15%) |
Mar 27, 2020 | 6.760 | 6.880 | 6.520 | 6.560 | 80,800 | -0.55(-7.74%) |
Mar 26, 2020 | 7.180 | 7.460 | 6.870 | 7.110 | 104,953 | -0.07(-0.97%) |
Mar 25, 2020 | 7.760 | 7.830 | 7.130 | 7.180 | 551,253 | -0.25(-3.36%) |
Mar 24, 2020 | 6.320 | 7.430 | 6.250 | 7.430 | 278,410 | +1.61(+27.66%) |
Mar 23, 2020 | 5.500 | 5.870 | 5.280 | 5.820 | 107,423 | +0.33(+6.01%) |
Mar 20, 2020 | 5.610 | 5.890 | 5.390 | 5.490 | 230,000 | -0.12(-2.14%) |
Mar 19, 2020 | 4.610 | 5.790 | 4.390 | 5.610 | 282,385 | +0.90(+19.11%) |
Mar 18, 2020 | 5.580 | 5.760 | 4.680 | 4.710 | 188,011 | -0.89(-15.89%) |
Mar 17, 2020 | 5.070 | 5.600 | 4.880 | 5.600 | 203,429 | +0.64(+12.90%) |
Mar 16, 2020 | 5.700 | 5.870 | 4.640 | 4.960 | 333,523 | -1.23(-19.87%) |
Mar 13, 2020 | 6.100 | 6.190 | 5.680 | 6.190 | 197,900 | +0.38(+6.54%) |
Mar 12, 2020 | 6.630 | 6.689 | 5.790 | 5.810 | 193,905 | -1.25(-17.71%) |
Mar 11, 2020 | 7.550 | 7.600 | 6.870 | 7.060 | 78,689 | -0.72(-9.25%) |
Mar 10, 2020 | 8.110 | 8.160 | 7.530 | 7.780 | 95,860 | -0.21(-2.63%) |
Mar 09, 2020 | 7.000 | 8.340 | 7.000 | 7.990 | 138,161 | -0.82(-9.31%) |
Mar 06, 2020 | 8.660 | 8.850 | 8.510 | 8.810 | 106,300 | -0.07(-0.79%) |
Mar 05, 2020 | 9.150 | 9.210 | 8.710 | 8.880 | 79,232 | -0.45(-4.82%) |
Mar 04, 2020 | 9.070 | 9.370 | 8.907 | 9.330 | 79,233 | +0.35(+3.90%) |
Mar 03, 2020 | 9.330 | 9.330 | 8.831 | 8.980 | 86,144 | -0.29(-3.13%) |
Mar 02, 2020 | 9.600 | 9.600 | 9.040 | 9.270 | 123,738 | -0.25(-2.63%) |
Feb 28, 2020 | 9.130 | 9.520 | 9.070 | 9.520 | 149,300 | +0.21(+2.26%) |
Feb 27, 2020 | 9.450 | 9.620 | 9.300 | 9.310 | 87,468 | -0.36(-3.72%) |
Feb 26, 2020 | 9.540 | 9.700 | 9.440 | 9.670 | 67,089 | +0.16(+1.68%) |
Feb 25, 2020 | 9.780 | 9.800 | 9.390 | 9.510 | 177,525 | -0.23(-2.36%) |
Feb 24, 2020 | 9.680 | 9.780 | 9.520 | 9.740 | 103,519 | -0.25(-2.50%) |
Feb 21, 2020 | 10.04 | 10.16 | 9.897 | 9.990 | 141,200 | -0.04(-0.40%) |
Feb 20, 2020 | 10.01 | 10.22 | 9.970 | 10.03 | 132,928 | -0.04(-0.40%) |
Feb 19, 2020 | 10.54 | 10.63 | 10.06 | 10.07 | 96,975 | -0.43(-4.10%) |
Feb 18, 2020 | 10.75 | 11.10 | 10.48 | 10.50 | 92,674 | -0.32(-2.96%) |
Feb 14, 2020 | 11.25 | 11.26 | 10.71 | 10.82 | 219,600 | -0.53(-4.67%) |
Feb 13, 2020 | 11.72 | 11.88 | 11.14 | 11.35 | 143,654 | -0.34(-2.91%) |
Feb 12, 2020 | 10.23 | 11.70 | 10.05 | 11.69 | 376,023 | +1.85(+18.80%) |
Feb 11, 2020 | 9.730 | 9.870 | 9.700 | 9.840 | 236,289 | +0.20(+2.07%) |
Feb 10, 2020 | 9.540 | 9.640 | 9.490 | 9.640 | 62,841 | +0.11(+1.15%) |
Feb 07, 2020 | 9.800 | 9.840 | 9.500 | 9.530 | 82,000 | -0.30(-3.05%) |
Feb 06, 2020 | 9.810 | 9.910 | 9.760 | 9.830 | 82,840 | +0.02(+0.20%) |
Feb 05, 2020 | 9.700 | 9.840 | 9.550 | 9.810 | 81,863 | +0.24(+2.51%) |
Feb 04, 2020 | 9.520 | 9.740 | 9.500 | 9.570 | 64,939 | +0.17(+1.81%) |