Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.060 | 8.168 | 7.230 | 7.250 | 102,665 | -0.81(-10.05%) |
Apr 29, 2020 | 7.490 | 8.770 | 7.170 | 8.060 | 165,626 | +0.88(+12.26%) |
Apr 28, 2020 | 7.390 | 7.880 | 6.780 | 7.180 | 163,665 | +0.08(+1.13%) |
Apr 27, 2020 | 6.590 | 7.300 | 6.360 | 7.100 | 197,172 | +0.71(+11.11%) |
Apr 24, 2020 | 6.450 | 6.640 | 6.150 | 6.390 | 166,300 | -0.06(-0.93%) |
Apr 23, 2020 | 6.750 | 7.100 | 6.360 | 6.450 | 102,431 | -0.30(-4.44%) |
Apr 22, 2020 | 6.600 | 6.900 | 6.520 | 6.750 | 85,181 | +0.29(+4.49%) |
Apr 21, 2020 | 6.600 | 6.760 | 6.300 | 6.460 | 79,053 | -0.19(-2.86%) |
Apr 20, 2020 | 6.850 | 7.440 | 6.360 | 6.650 | 122,392 | -0.20(-2.92%) |
Apr 17, 2020 | 6.800 | 7.560 | 6.750 | 6.850 | 105,600 | +0.16(+2.39%) |
Apr 16, 2020 | 6.940 | 7.120 | 6.660 | 6.690 | 55,803 | -0.25(-3.60%) |
Apr 15, 2020 | 7.300 | 7.650 | 6.600 | 6.940 | 54,705 | -0.44(-5.96%) |
Apr 14, 2020 | 7.290 | 8.010 | 7.250 | 7.380 | 50,615 | +0.10(+1.37%) |
Apr 13, 2020 | 7.450 | 7.820 | 7.155 | 7.280 | 105,445 | -0.20(-2.67%) |
Apr 09, 2020 | 7.250 | 8.140 | 7.140 | 7.480 | 56,100 | +0.30(+4.18%) |
Apr 08, 2020 | 6.590 | 7.744 | 6.510 | 7.180 | 49,241 | +0.53(+7.97%) |
Apr 07, 2020 | 7.510 | 7.510 | 6.650 | 6.650 | 59,231 | -0.65(-8.90%) |
Apr 06, 2020 | 7.000 | 7.395 | 7.000 | 7.300 | 92,028 | +0.57(+8.47%) |
Apr 03, 2020 | 6.650 | 7.090 | 6.491 | 6.730 | 22,500 | -0.09(-1.32%) |
Apr 02, 2020 | 7.050 | 7.170 | 6.410 | 6.820 | 17,419 | +0.06(+0.89%) |
Apr 01, 2020 | 7.350 | 7.600 | 6.540 | 6.760 | 63,876 | -0.54(-7.40%) |
Mar 31, 2020 | 7.250 | 7.510 | 6.960 | 7.300 | 56,769 | +0.05(+0.69%) |
Mar 30, 2020 | 7.050 | 7.685 | 6.960 | 7.250 | 65,531 | -0.03(-0.41%) |
Mar 27, 2020 | 7.560 | 7.564 | 7.180 | 7.280 | 113,800 | -0.70(-8.77%) |
Mar 26, 2020 | 7.350 | 9.030 | 7.000 | 7.980 | 131,676 | +0.53(+7.11%) |
Mar 25, 2020 | 6.950 | 7.500 | 6.900 | 7.450 | 121,889 | +0.39(+5.52%) |
Mar 24, 2020 | 7.500 | 7.500 | 7.000 | 7.060 | 89,968 | -0.06(-0.84%) |
Mar 23, 2020 | 7.320 | 7.625 | 6.070 | 7.120 | 59,395 | -0.21(-2.86%) |
Mar 20, 2020 | 6.150 | 7.710 | 6.010 | 7.330 | 139,800 | +1.09(+17.47%) |
Mar 19, 2020 | 6.000 | 6.250 | 5.510 | 6.240 | 90,142 | +0.24(+4.00%) |
Mar 18, 2020 | 7.000 | 7.100 | 5.760 | 6.000 | 66,985 | -1.31(-17.92%) |
Mar 17, 2020 | 7.320 | 8.235 | 6.670 | 7.310 | 86,132 | +0.30(+4.28%) |
Mar 16, 2020 | 7.880 | 7.880 | 6.300 | 7.010 | 81,162 | -0.99(-12.38%) |
Mar 13, 2020 | 9.350 | 9.350 | 7.461 | 8.000 | 88,800 | -0.91(-10.21%) |
Mar 12, 2020 | 10.50 | 10.50 | 8.910 | 8.910 | 50,518 | -2.32(-20.66%) |
Mar 11, 2020 | 12.34 | 12.46 | 10.90 | 11.23 | 14,949 | -1.43(-11.30%) |
Mar 10, 2020 | 13.13 | 13.64 | 11.30 | 12.66 | 32,527 | -0.07(-0.55%) |
Mar 09, 2020 | 13.29 | 13.64 | 12.54 | 12.73 | 15,979 | -1.62(-11.29%) |
Mar 06, 2020 | 14.59 | 15.01 | 13.55 | 14.35 | 24,500 | -0.87(-5.72%) |
Mar 05, 2020 | 16.35 | 16.35 | 14.91 | 15.22 | 28,554 | -1.19(-7.25%) |
Mar 04, 2020 | 16.35 | 17.86 | 15.63 | 16.41 | 32,148 | +0.92(+5.94%) |
Mar 03, 2020 | 15.10 | 15.77 | 14.34 | 15.49 | 33,182 | +0.50(+3.34%) |
Mar 02, 2020 | 15.10 | 15.47 | 14.20 | 14.99 | 44,286 | +0.05(+0.33%) |
Feb 28, 2020 | 14.52 | 14.95 | 14.04 | 14.94 | 73,900 | -0.46(-2.99%) |
Feb 27, 2020 | 16.19 | 16.86 | 14.57 | 15.40 | 32,003 | -1.04(-6.33%) |
Feb 26, 2020 | 14.75 | 16.57 | 14.75 | 16.44 | 32,176 | +1.84(+12.60%) |
Feb 25, 2020 | 14.67 | 15.36 | 14.05 | 14.60 | 54,891 | +0.27(+1.88%) |
Feb 24, 2020 | 16.71 | 16.71 | 14.10 | 14.33 | 62,617 | -1.64(-10.27%) |
Feb 21, 2020 | 16.50 | 16.64 | 15.67 | 15.97 | 57,400 | -0.52(-3.15%) |
Feb 20, 2020 | 16.59 | 17.01 | 15.86 | 16.49 | 52,446 | -0.34(-2.02%) |
Feb 19, 2020 | 18.65 | 18.65 | 16.50 | 16.83 | 77,107 | -1.72(-9.27%) |
Feb 18, 2020 | 15.99 | 18.65 | 15.51 | 18.55 | 56,057 | +2.69(+16.96%) |
Feb 14, 2020 | 15.86 | 16.19 | 15.37 | 15.86 | 58,100 | +0.12(+0.76%) |
Feb 13, 2020 | 15.19 | 15.96 | 15.19 | 15.74 | 34,057 | +0.48(+3.15%) |
Feb 12, 2020 | 15.50 | 15.79 | 14.94 | 15.26 | 23,636 | -0.16(-1.04%) |
Feb 11, 2020 | 15.04 | 15.79 | 14.88 | 15.42 | 33,399 | +0.37(+2.46%) |
Feb 10, 2020 | 15.39 | 15.89 | 14.88 | 15.05 | 26,849 | -0.41(-2.65%) |
Feb 07, 2020 | 16.36 | 16.36 | 15.16 | 15.46 | 56,300 | -0.99(-6.02%) |
Feb 06, 2020 | 16.02 | 16.67 | 15.25 | 16.45 | 56,165 | +0.51(+3.20%) |
Feb 05, 2020 | 15.30 | 15.94 | 15.16 | 15.94 | 40,683 | +0.66(+4.32%) |
Feb 04, 2020 | 15.45 | 15.83 | 15.06 | 15.28 | 36,123 | -0.31(-1.99%) |