Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.750 | 9.840 | 9.010 | 9.030 | 622,685 | -0.69(-7.10%) |
Apr 29, 2020 | 10.00 | 10.15 | 9.560 | 9.720 | 762,603 | -0.28(-2.80%) |
Apr 28, 2020 | 9.710 | 10.13 | 9.490 | 10.00 | 613,152 | +0.29(+2.99%) |
Apr 27, 2020 | 9.550 | 9.750 | 9.190 | 9.710 | 375,928 | +0.38(+4.07%) |
Apr 24, 2020 | 9.600 | 9.880 | 9.120 | 9.330 | 360,091 | -0.19(-2.00%) |
Apr 23, 2020 | 9.200 | 9.890 | 9.100 | 9.520 | 666,429 | +0.50(+5.54%) |
Apr 22, 2020 | 8.610 | 9.240 | 8.550 | 9.020 | 519,418 | +0.46(+5.37%) |
Apr 21, 2020 | 7.920 | 8.590 | 7.920 | 8.560 | 509,280 | +0.46(+5.68%) |
Apr 20, 2020 | 8.020 | 8.320 | 7.910 | 8.100 | 328,213 | +0.20(+2.53%) |
Apr 17, 2020 | 8.050 | 8.200 | 7.880 | 7.900 | 269,789 | -0.39(-4.70%) |
Apr 16, 2020 | 8.350 | 8.620 | 7.920 | 8.290 | 384,320 | +0.04(+0.48%) |
Apr 15, 2020 | 8.500 | 8.500 | 7.840 | 8.250 | 662,006 | -0.25(-2.94%) |
Apr 14, 2020 | 9.080 | 9.150 | 8.390 | 8.500 | 966,100 | -0.15(-1.73%) |
Apr 13, 2020 | 7.750 | 8.780 | 7.670 | 8.650 | 1,007,701 | +0.95(+12.34%) |
Apr 09, 2020 | 7.700 | 7.700 | 7.700 | 0 | +0.29(+3.91%) | |
Apr 08, 2020 | 7.550 | 7.550 | 7.200 | 7.410 | 170,592 | -0.02(-0.27%) |
Apr 07, 2020 | 7.520 | 7.780 | 7.320 | 7.430 | 331,127 | +0.07(+0.95%) |
Apr 06, 2020 | 6.800 | 7.540 | 6.800 | 7.360 | 510,200 | +0.76(+11.52%) |
Apr 03, 2020 | 7.210 | 7.450 | 6.600 | 6.600 | 319,421 | -0.66(-9.09%) |
Apr 02, 2020 | 7.520 | 7.860 | 7.240 | 7.260 | 319,487 | -0.21(-2.81%) |
Apr 01, 2020 | 7.300 | 7.490 | 6.920 | 7.470 | 444,002 | +0.10(+1.36%) |
Mar 31, 2020 | 7.250 | 7.690 | 7.230 | 7.370 | 230,577 | +0.12(+1.66%) |
Mar 30, 2020 | 7.500 | 7.920 | 6.810 | 7.250 | 330,117 | -0.27(-3.59%) |
Mar 27, 2020 | 7.950 | 8.240 | 7.270 | 7.520 | 328,147 | -0.50(-6.23%) |
Mar 26, 2020 | 8.500 | 9.150 | 8.020 | 8.020 | 596,517 | -0.69(-7.92%) |
Mar 25, 2020 | 8.590 | 9.190 | 8.350 | 8.710 | 717,767 | +0.01(+0.11%) |
Mar 24, 2020 | 8.510 | 8.930 | 7.750 | 8.700 | 935,231 | +1.30(+17.57%) |
Mar 23, 2020 | 7.280 | 7.700 | 6.770 | 7.400 | 954,507 | +0.29(+4.08%) |
Mar 20, 2020 | 7.190 | 7.880 | 7.060 | 7.110 | 1,712,141 | +0.20(+2.89%) |
Mar 19, 2020 | 6.420 | 7.480 | 6.050 | 6.910 | 1,224,307 | +0.61(+9.68%) |
Mar 18, 2020 | 6.280 | 7.360 | 6.060 | 6.300 | 1,843,504 | -0.32(-4.83%) |
Mar 17, 2020 | 6.000 | 6.950 | 5.750 | 6.620 | 1,225,268 | +0.57(+9.42%) |
Mar 16, 2020 | 4.900 | 6.690 | 4.500 | 6.050 | 1,254,076 | +0.08(+1.34%) |
Mar 13, 2020 | 6.360 | 6.420 | 5.480 | 5.970 | 1,770,133 | -0.20(-3.24%) |
Mar 12, 2020 | 5.760 | 7.100 | 5.710 | 6.170 | 1,099,949 | -1.13(-15.48%) |
Mar 11, 2020 | 8.260 | 8.350 | 7.150 | 7.300 | 1,973,700 | -1.39(-16.00%) |
Mar 10, 2020 | 8.840 | 8.980 | 8.230 | 8.690 | 508,251 | -0.05(-0.57%) |
Mar 09, 2020 | 8.920 | 9.150 | 8.470 | 8.740 | 418,241 | -0.61(-6.52%) |
Mar 06, 2020 | 9.530 | 9.530 | 8.990 | 9.350 | 447,500 | -0.18(-1.89%) |
Mar 05, 2020 | 9.300 | 9.640 | 9.080 | 9.530 | 417,954 | +0.35(+3.81%) |
Mar 04, 2020 | 9.340 | 9.340 | 8.860 | 9.180 | 389,936 | -0.03(-0.33%) |
Mar 03, 2020 | 8.980 | 9.500 | 8.890 | 9.210 | 740,348 | +0.45(+5.14%) |
Mar 02, 2020 | 8.740 | 8.850 | 8.120 | 8.760 | 578,340 | +0.15(+1.74%) |
Feb 28, 2020 | 8.900 | 8.910 | 8.050 | 8.610 | 1,042,347 | -0.86(-9.08%) |
Feb 27, 2020 | 9.960 | 10.03 | 9.340 | 9.470 | 269,459 | -0.37(-3.76%) |
Feb 26, 2020 | 9.950 | 10.16 | 9.770 | 9.840 | 501,419 | -0.26(-2.57%) |
Feb 25, 2020 | 10.22 | 10.53 | 10.04 | 10.10 | 553,243 | -0.21(-2.04%) |
Feb 24, 2020 | 10.84 | 10.98 | 10.09 | 10.31 | 591,892 | -0.30(-2.83%) |
Feb 21, 2020 | 10.04 | 10.84 | 10.04 | 10.61 | 794,104 | +0.61(+6.10%) |
Feb 20, 2020 | 9.900 | 10.13 | 9.890 | 10.00 | 630,478 | +0.09(+0.91%) |
Feb 19, 2020 | 9.900 | 9.920 | 9.750 | 9.910 | 735,780 | +0.01(+0.10%) |
Feb 18, 2020 | 9.170 | 10.09 | 9.120 | 9.900 | 1,410,916 | +1.13(+12.88%) |
Feb 14, 2020 | 8.770 | 8.770 | 8.770 | 0 | +0.30(+3.54%) | |
Feb 13, 2020 | 8.250 | 8.490 | 8.200 | 8.470 | 422,675 | +0.26(+3.17%) |
Feb 12, 2020 | 8.160 | 8.310 | 8.130 | 8.210 | 223,822 | +0.05(+0.61%) |
Feb 11, 2020 | 7.950 | 8.210 | 7.880 | 8.160 | 177,986 | +0.22(+2.77%) |
Feb 10, 2020 | 8.040 | 8.160 | 7.900 | 7.940 | 307,564 | -0.11(-1.37%) |
Feb 07, 2020 | 8.230 | 8.330 | 7.800 | 8.050 | 288,031 | -0.20(-2.42%) |
Feb 06, 2020 | 8.350 | 8.470 | 8.090 | 8.250 | 177,551 | -0.07(-0.84%) |
Feb 05, 2020 | 8.150 | 8.500 | 8.150 | 8.320 | 364,010 | +0.18(+2.21%) |
Feb 04, 2020 | 8.220 | 8.220 | 7.990 | 8.140 | 262,115 | -0.11(-1.33%) |