Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.410 | 8.482 | 8.050 | 8.100 | 760,386 | -0.50(-5.81%) |
Apr 29, 2020 | 8.270 | 8.700 | 8.100 | 8.600 | 1,070,806 | +0.56(+6.97%) |
Apr 28, 2020 | 8.000 | 8.270 | 7.740 | 8.040 | 883,778 | +0.20(+2.55%) |
Apr 27, 2020 | 7.820 | 8.030 | 7.760 | 7.840 | 752,811 | +0.13(+1.69%) |
Apr 24, 2020 | 7.310 | 7.750 | 7.270 | 7.710 | 574,400 | +0.40(+5.47%) |
Apr 23, 2020 | 7.560 | 7.730 | 7.282 | 7.310 | 629,104 | -0.21(-2.79%) |
Apr 22, 2020 | 7.290 | 7.570 | 7.140 | 7.520 | 726,088 | +0.42(+5.92%) |
Apr 21, 2020 | 7.260 | 7.420 | 7.000 | 7.100 | 840,729 | -0.36(-4.83%) |
Apr 20, 2020 | 7.180 | 7.960 | 7.154 | 7.460 | 965,118 | +0.00(+0.00%) |
Apr 17, 2020 | 7.280 | 7.480 | 7.060 | 7.460 | 1,034,700 | +0.41(+5.82%) |
Apr 16, 2020 | 7.340 | 7.460 | 6.860 | 7.050 | 758,935 | -0.22(-3.03%) |
Apr 15, 2020 | 7.230 | 7.410 | 7.000 | 7.270 | 867,179 | -0.19(-2.55%) |
Apr 14, 2020 | 7.000 | 7.570 | 6.910 | 7.460 | 1,385,844 | +0.56(+8.12%) |
Apr 13, 2020 | 6.950 | 6.990 | 6.740 | 6.900 | 774,450 | -0.10(-1.43%) |
Apr 09, 2020 | 7.160 | 7.240 | 6.780 | 7.000 | 871,400 | +0.05(+0.72%) |
Apr 08, 2020 | 6.770 | 7.140 | 6.540 | 6.950 | 1,027,708 | +0.25(+3.73%) |
Apr 07, 2020 | 7.240 | 7.450 | 6.560 | 6.700 | 1,088,955 | -0.39(-5.50%) |
Apr 06, 2020 | 7.070 | 7.300 | 6.800 | 7.090 | 896,264 | +0.36(+5.35%) |
Apr 03, 2020 | 7.010 | 7.140 | 6.550 | 6.730 | 812,000 | -0.34(-4.81%) |
Apr 02, 2020 | 6.560 | 7.120 | 6.370 | 7.070 | 897,082 | +0.40(+6.00%) |
Apr 01, 2020 | 7.180 | 7.460 | 6.600 | 6.670 | 1,166,526 | -0.91(-12.01%) |
Mar 31, 2020 | 7.960 | 8.220 | 7.450 | 7.580 | 1,878,094 | -0.38(-4.77%) |
Mar 30, 2020 | 7.080 | 8.000 | 6.610 | 7.960 | 1,211,810 | +0.91(+12.91%) |
Mar 27, 2020 | 7.270 | 7.580 | 7.030 | 7.050 | 1,594,700 | -0.47(-6.25%) |
Mar 26, 2020 | 7.720 | 8.340 | 7.290 | 7.520 | 1,592,074 | -0.13(-1.70%) |
Mar 25, 2020 | 7.260 | 8.220 | 7.220 | 7.650 | 1,534,313 | +0.41(+5.66%) |
Mar 24, 2020 | 6.610 | 7.330 | 6.560 | 7.240 | 1,505,353 | +1.01(+16.21%) |
Mar 23, 2020 | 5.900 | 6.440 | 5.690 | 6.230 | 1,289,611 | +0.39(+6.68%) |
Mar 20, 2020 | 5.700 | 6.300 | 5.480 | 5.840 | 1,657,300 | +0.31(+5.61%) |
Mar 19, 2020 | 4.080 | 5.740 | 4.080 | 5.530 | 1,779,337 | +1.43(+34.88%) |
Mar 18, 2020 | 4.770 | 4.970 | 3.810 | 4.100 | 1,939,193 | -0.98(-19.29%) |
Mar 17, 2020 | 5.110 | 5.300 | 4.700 | 5.080 | 1,606,884 | +0.05(+0.99%) |
Mar 16, 2020 | 4.570 | 5.410 | 4.570 | 5.030 | 1,394,185 | -0.85(-14.46%) |
Mar 13, 2020 | 6.410 | 6.448 | 5.010 | 5.880 | 2,069,000 | -0.19(-3.13%) |
Mar 12, 2020 | 6.400 | 6.640 | 5.690 | 6.070 | 2,561,699 | -0.87(-12.54%) |
Mar 11, 2020 | 7.150 | 7.450 | 6.720 | 6.940 | 1,905,036 | -0.49(-6.59%) |
Mar 10, 2020 | 7.860 | 7.980 | 6.820 | 7.430 | 2,618,256 | -0.62(-7.70%) |
Mar 09, 2020 | 8.360 | 8.920 | 7.500 | 8.050 | 1,686,243 | -1.01(-11.15%) |
Mar 06, 2020 | 9.070 | 9.510 | 8.940 | 9.060 | 1,462,700 | -0.32(-3.41%) |
Mar 05, 2020 | 9.260 | 9.610 | 9.120 | 9.380 | 1,492,966 | -0.11(-1.16%) |
Mar 04, 2020 | 9.200 | 9.630 | 9.070 | 9.490 | 1,495,934 | +0.55(+6.15%) |
Mar 03, 2020 | 9.090 | 9.520 | 8.700 | 8.940 | 2,246,660 | -0.13(-1.43%) |
Mar 02, 2020 | 8.830 | 9.340 | 8.470 | 9.070 | 1,941,063 | +0.20(+2.25%) |
Feb 28, 2020 | 8.180 | 8.920 | 8.000 | 8.870 | 2,211,200 | +0.57(+6.87%) |
Feb 27, 2020 | 8.670 | 8.800 | 8.040 | 8.300 | 2,113,830 | -0.53(-6.00%) |
Feb 26, 2020 | 8.970 | 9.345 | 8.770 | 8.830 | 1,249,876 | -0.07(-0.79%) |
Feb 25, 2020 | 10.05 | 10.13 | 8.765 | 8.900 | 1,506,040 | -1.09(-10.91%) |
Feb 24, 2020 | 9.580 | 10.15 | 9.100 | 9.990 | 1,070,520 | -0.16(-1.58%) |
Feb 21, 2020 | 10.27 | 10.53 | 9.980 | 10.15 | 1,724,800 | -0.09(-0.88%) |
Feb 20, 2020 | 9.830 | 10.42 | 9.540 | 10.24 | 2,294,375 | +0.55(+5.68%) |
Feb 19, 2020 | 9.200 | 9.710 | 9.180 | 9.690 | 2,104,393 | +0.50(+5.44%) |
Feb 18, 2020 | 8.750 | 9.250 | 8.700 | 9.190 | 1,593,746 | +0.44(+5.03%) |
Feb 14, 2020 | 9.010 | 9.100 | 8.640 | 8.750 | 1,082,400 | -0.25(-2.78%) |
Feb 13, 2020 | 8.780 | 9.070 | 8.770 | 9.000 | 988,746 | +0.14(+1.58%) |
Feb 12, 2020 | 9.180 | 9.400 | 8.825 | 8.860 | 1,191,031 | -0.21(-2.32%) |
Feb 11, 2020 | 9.030 | 9.350 | 8.970 | 9.070 | 1,202,781 | +0.07(+0.78%) |
Feb 10, 2020 | 8.550 | 9.050 | 8.440 | 9.000 | 1,422,459 | +0.46(+5.39%) |
Feb 07, 2020 | 8.400 | 8.570 | 8.290 | 8.540 | 970,200 | +0.09(+1.07%) |
Feb 06, 2020 | 8.290 | 8.530 | 8.070 | 8.450 | 1,456,887 | +0.22(+2.67%) |
Feb 05, 2020 | 8.200 | 8.350 | 8.055 | 8.230 | 1,326,819 | +0.11(+1.35%) |
Feb 04, 2020 | 8.040 | 8.310 | 7.810 | 8.120 | 1,999,763 | +0.24(+3.11%) |