Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.440 | 8.724 | 8.060 | 8.090 | 32,438 | -0.49(-5.71%) |
Apr 29, 2020 | 8.660 | 9.040 | 8.530 | 8.580 | 91,477 | +0.20(+2.39%) |
Apr 28, 2020 | 8.790 | 9.015 | 8.230 | 8.380 | 45,272 | -0.22(-2.56%) |
Apr 27, 2020 | 7.702 | 8.610 | 7.702 | 8.600 | 69,788 | +0.87(+11.25%) |
Apr 24, 2020 | 7.700 | 7.800 | 7.590 | 7.730 | 18,600 | +0.08(+1.05%) |
Apr 23, 2020 | 7.490 | 7.800 | 7.420 | 7.650 | 44,193 | +0.17(+2.27%) |
Apr 22, 2020 | 7.350 | 7.480 | 7.350 | 7.480 | 38,992 | +0.28(+3.89%) |
Apr 21, 2020 | 7.200 | 7.360 | 7.160 | 7.200 | 51,746 | +0.05(+0.70%) |
Apr 20, 2020 | 7.080 | 7.470 | 7.005 | 7.150 | 25,131 | +0.03(+0.42%) |
Apr 17, 2020 | 7.030 | 7.160 | 6.965 | 7.120 | 26,600 | +0.26(+3.79%) |
Apr 16, 2020 | 7.340 | 7.390 | 6.810 | 6.860 | 35,840 | -0.50(-6.79%) |
Apr 15, 2020 | 6.690 | 7.470 | 6.530 | 7.360 | 95,452 | +0.41(+5.90%) |
Apr 14, 2020 | 6.820 | 7.130 | 6.750 | 6.950 | 63,695 | +0.28(+4.20%) |
Apr 13, 2020 | 6.800 | 6.800 | 6.550 | 6.670 | 38,942 | -0.21(-3.05%) |
Apr 09, 2020 | 7.280 | 7.400 | 6.750 | 6.880 | 43,800 | -0.21(-2.96%) |
Apr 08, 2020 | 6.530 | 7.380 | 6.500 | 7.090 | 66,982 | +0.64(+9.92%) |
Apr 07, 2020 | 6.650 | 6.820 | 6.430 | 6.450 | 64,353 | +0.01(+0.16%) |
Apr 06, 2020 | 6.290 | 6.480 | 6.290 | 6.440 | 25,746 | +0.42(+6.98%) |
Apr 03, 2020 | 6.500 | 6.500 | 6.020 | 6.020 | 51,600 | -0.46(-7.10%) |
Apr 02, 2020 | 6.590 | 7.180 | 6.327 | 6.480 | 30,475 | -0.13(-1.97%) |
Apr 01, 2020 | 7.080 | 7.080 | 6.550 | 6.610 | 79,001 | -0.78(-10.55%) |
Mar 31, 2020 | 7.320 | 7.550 | 6.650 | 7.390 | 73,957 | +0.46(+6.64%) |
Mar 30, 2020 | 6.910 | 7.440 | 6.750 | 6.930 | 26,920 | +0.07(+1.02%) |
Mar 27, 2020 | 7.160 | 7.290 | 6.840 | 6.860 | 32,200 | -0.52(-7.05%) |
Mar 26, 2020 | 7.030 | 7.520 | 7.020 | 7.380 | 56,590 | +0.39(+5.65%) |
Mar 25, 2020 | 6.990 | 7.540 | 6.930 | 6.985 | 87,528 | -0.18(-2.58%) |
Mar 24, 2020 | 6.200 | 7.180 | 6.200 | 7.170 | 104,603 | +1.21(+20.30%) |
Mar 23, 2020 | 6.000 | 6.000 | 5.630 | 5.960 | 125,992 | -0.19(-3.09%) |
Mar 20, 2020 | 6.990 | 7.120 | 6.150 | 6.150 | 102,500 | -0.83(-11.89%) |
Mar 19, 2020 | 6.360 | 7.020 | 6.350 | 6.980 | 53,028 | +0.37(+5.60%) |
Mar 18, 2020 | 7.300 | 8.150 | 6.250 | 6.610 | 73,931 | -1.50(-18.50%) |
Mar 17, 2020 | 6.770 | 8.350 | 6.660 | 8.110 | 111,127 | +1.45(+21.77%) |
Mar 16, 2020 | 7.100 | 7.850 | 6.590 | 6.660 | 140,366 | -0.23(-3.34%) |
Mar 13, 2020 | 6.840 | 6.910 | 6.285 | 6.890 | 69,000 | +0.36(+5.51%) |
Mar 12, 2020 | 6.950 | 6.950 | 6.520 | 6.530 | 62,996 | -0.69(-9.56%) |
Mar 11, 2020 | 7.290 | 7.340 | 7.000 | 7.220 | 56,066 | -0.04(-0.55%) |
Mar 10, 2020 | 7.140 | 7.310 | 6.879 | 7.260 | 79,443 | +0.12(+1.68%) |
Mar 09, 2020 | 7.190 | 7.460 | 7.050 | 7.140 | 49,759 | -0.69(-8.81%) |
Mar 06, 2020 | 7.610 | 8.100 | 7.610 | 7.830 | 36,600 | -0.10(-1.26%) |
Mar 05, 2020 | 8.130 | 8.410 | 7.770 | 7.930 | 36,584 | -0.43(-5.14%) |
Mar 04, 2020 | 8.150 | 8.420 | 7.960 | 8.360 | 30,261 | +0.34(+4.24%) |
Mar 03, 2020 | 8.010 | 8.280 | 7.900 | 8.020 | 36,949 | +0.04(+0.50%) |
Mar 02, 2020 | 7.850 | 8.168 | 7.700 | 7.980 | 129,552 | +0.09(+1.14%) |
Feb 28, 2020 | 8.025 | 8.110 | 7.775 | 7.890 | 80,500 | -0.33(-4.01%) |
Feb 27, 2020 | 8.460 | 8.500 | 8.130 | 8.220 | 86,446 | -0.39(-4.53%) |
Feb 26, 2020 | 8.580 | 8.720 | 8.510 | 8.610 | 44,075 | +0.05(+0.58%) |
Feb 25, 2020 | 9.060 | 9.060 | 8.510 | 8.560 | 83,861 | -0.53(-5.83%) |
Feb 24, 2020 | 9.330 | 9.560 | 8.960 | 9.090 | 56,965 | -0.53(-5.51%) |
Feb 21, 2020 | 10.30 | 10.30 | 9.380 | 9.620 | 163,100 | +0.51(+5.60%) |
Feb 20, 2020 | 9.060 | 9.340 | 9.000 | 9.110 | 50,148 | +0.08(+0.89%) |
Feb 19, 2020 | 9.130 | 9.190 | 8.860 | 9.030 | 34,410 | -0.05(-0.55%) |
Feb 18, 2020 | 8.970 | 9.170 | 8.970 | 9.080 | 33,542 | +0.12(+1.34%) |
Feb 14, 2020 | 8.790 | 9.070 | 8.740 | 8.960 | 63,600 | +0.18(+2.05%) |
Feb 13, 2020 | 8.847 | 8.847 | 8.710 | 8.780 | 75,538 | -0.04(-0.45%) |
Feb 12, 2020 | 8.970 | 8.970 | 8.760 | 8.820 | 53,705 | -0.16(-1.78%) |
Feb 11, 2020 | 8.930 | 9.145 | 8.800 | 8.980 | 37,967 | +0.13(+1.47%) |
Feb 10, 2020 | 8.800 | 8.870 | 8.650 | 8.850 | 40,839 | +0.05(+0.57%) |
Feb 07, 2020 | 8.860 | 8.970 | 8.750 | 8.800 | 41,500 | -0.09(-1.01%) |
Feb 06, 2020 | 9.110 | 9.110 | 8.730 | 8.890 | 80,582 | -0.14(-1.55%) |
Feb 05, 2020 | 9.300 | 9.320 | 9.000 | 9.030 | 65,915 | -0.24(-2.59%) |
Feb 04, 2020 | 9.400 | 9.410 | 9.210 | 9.270 | 84,291 | -0.08(-0.86%) |