Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.590 | 9.890 | 8.500 | 8.800 | 20,827 | -0.08(-0.90%) |
Apr 29, 2020 | 9.200 | 9.850 | 8.555 | 8.880 | 14,938 | +0.23(+2.66%) |
Apr 28, 2020 | 8.480 | 8.860 | 8.480 | 8.650 | 1,785 | +0.04(+0.46%) |
Apr 27, 2020 | 8.170 | 9.040 | 8.050 | 8.610 | 9,201 | -0.09(-1.04%) |
Apr 24, 2020 | 8.760 | 9.050 | 8.700 | 8.700 | 2,200 | +0.31(+3.70%) |
Apr 23, 2020 | 8.480 | 9.025 | 8.160 | 8.390 | 2,598 | -0.30(-3.40%) |
Apr 22, 2020 | 8.410 | 9.500 | 8.260 | 8.686 | 8,077 | +0.04(+0.41%) |
Apr 21, 2020 | 8.700 | 9.320 | 8.430 | 8.650 | 4,164 | -0.66(-7.14%) |
Apr 20, 2020 | 8.860 | 9.466 | 8.330 | 9.315 | 10,536 | +0.54(+6.21%) |
Apr 17, 2020 | 8.770 | 8.770 | 8.770 | 8.770 | 1,100 | +0.07(+0.80%) |
Apr 16, 2020 | 8.540 | 8.750 | 8.490 | 8.700 | 2,412 | -0.30(-3.33%) |
Apr 15, 2020 | 8.540 | 9.100 | 8.190 | 9.000 | 19,729 | -0.49(-5.16%) |
Apr 14, 2020 | 8.850 | 9.800 | 8.650 | 9.490 | 14,157 | +0.69(+7.84%) |
Apr 13, 2020 | 8.260 | 8.800 | 7.810 | 8.800 | 3,872 | +0.30(+3.53%) |
Apr 09, 2020 | 8.300 | 8.500 | 8.300 | 8.500 | 1,000 | +0.21(+2.53%) |
Apr 08, 2020 | 8.000 | 8.490 | 7.520 | 8.290 | 7,694 | +0.56(+7.20%) |
Apr 07, 2020 | 8.010 | 8.020 | 7.460 | 7.733 | 3,486 | +0.34(+4.65%) |
Apr 06, 2020 | 6.900 | 7.920 | 6.900 | 7.390 | 9,607 | -0.09(-1.24%) |
Apr 03, 2020 | 7.210 | 7.483 | 7.000 | 7.483 | 1,300 | +0.14(+1.95%) |
Apr 02, 2020 | 7.170 | 7.534 | 7.110 | 7.340 | 14,207 | +0.27(+3.82%) |
Apr 01, 2020 | 7.080 | 7.300 | 7.030 | 7.070 | 5,035 | -0.36(-4.84%) |
Mar 31, 2020 | 7.800 | 7.823 | 7.230 | 7.430 | 12,368 | -0.64(-7.93%) |
Mar 30, 2020 | 7.560 | 8.100 | 7.050 | 8.070 | 17,721 | +0.00(+0.00%) |
Mar 27, 2020 | 7.570 | 8.760 | 7.250 | 8.070 | 9,000 | +0.46(+6.04%) |
Mar 26, 2020 | 7.560 | 8.000 | 7.220 | 7.610 | 12,302 | -0.39(-4.87%) |
Mar 25, 2020 | 6.490 | 8.000 | 6.250 | 8.000 | 20,381 | +2.26(+39.37%) |
Mar 24, 2020 | 5.500 | 6.840 | 5.500 | 5.740 | 7,432 | +0.71(+14.12%) |
Mar 23, 2020 | 5.845 | 5.845 | 5.030 | 5.030 | 3,561 | -1.01(-16.72%) |
Mar 20, 2020 | 5.000 | 6.800 | 5.000 | 6.040 | 16,000 | +1.32(+27.97%) |
Mar 19, 2020 | 7.280 | 7.280 | 4.490 | 4.720 | 10,896 | +0.08(+1.72%) |
Mar 18, 2020 | 6.160 | 6.160 | 4.100 | 4.640 | 9,348 | -0.36(-7.20%) |
Mar 17, 2020 | 5.000 | 5.310 | 4.700 | 5.000 | 26,248 | +0.82(+19.62%) |
Mar 16, 2020 | 5.630 | 6.010 | 4.160 | 4.180 | 84,525 | -2.21(-34.64%) |
Mar 13, 2020 | 7.010 | 7.080 | 5.900 | 6.395 | 6,300 | -0.26(-3.91%) |
Mar 12, 2020 | 7.050 | 7.090 | 6.310 | 6.655 | 23,689 | -1.61(-19.53%) |
Mar 11, 2020 | 8.200 | 8.300 | 7.750 | 8.270 | 5,555 | -0.16(-1.90%) |
Mar 10, 2020 | 8.620 | 8.710 | 8.130 | 8.430 | 12,887 | -0.22(-2.54%) |
Mar 09, 2020 | 8.260 | 8.780 | 7.790 | 8.650 | 30,171 | -0.73(-7.78%) |
Mar 06, 2020 | 8.870 | 9.380 | 8.810 | 9.380 | 4,200 | -0.41(-4.19%) |
Mar 05, 2020 | 9.260 | 9.790 | 8.700 | 9.790 | 3,686 | -0.01(-0.10%) |
Mar 04, 2020 | 9.410 | 9.800 | 9.410 | 9.800 | 4,080 | +0.59(+6.41%) |
Mar 03, 2020 | 9.840 | 9.840 | 9.190 | 9.210 | 16,072 | +0.08(+0.88%) |
Mar 02, 2020 | 9.170 | 9.300 | 9.070 | 9.130 | 9,191 | +0.74(+8.82%) |
Feb 28, 2020 | 9.000 | 9.000 | 8.360 | 8.390 | 6,000 | -0.57(-6.36%) |
Feb 27, 2020 | 9.400 | 9.430 | 8.510 | 8.960 | 42,303 | -0.90(-9.13%) |
Feb 26, 2020 | 9.660 | 10.04 | 9.611 | 9.860 | 11,975 | +0.30(+3.14%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.560 | 9.560 | 31,341 | -0.32(-3.25%) |
Feb 24, 2020 | 10.01 | 10.10 | 9.800 | 9.881 | 45,474 | -0.50(-4.81%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.34 | 10.38 | 16,200 | -0.02(-0.19%) |
Feb 20, 2020 | 10.73 | 10.87 | 10.29 | 10.40 | 11,827 | -0.33(-3.08%) |
Feb 19, 2020 | 10.66 | 11.00 | 10.40 | 10.73 | 20,342 | -0.11(-1.01%) |
Feb 18, 2020 | 10.35 | 10.90 | 10.35 | 10.84 | 16,530 | +0.60(+5.86%) |
Feb 14, 2020 | 10.40 | 10.53 | 10.17 | 10.24 | 4,800 | +0.04(+0.39%) |
Feb 13, 2020 | 10.69 | 10.75 | 10.20 | 10.20 | 22,108 | -0.40(-3.77%) |
Feb 12, 2020 | 10.77 | 10.89 | 10.40 | 10.60 | 20,233 | -0.01(-0.07%) |
Feb 11, 2020 | 10.88 | 10.91 | 10.51 | 10.61 | 34,488 | -0.10(-0.96%) |
Feb 10, 2020 | 10.60 | 10.73 | 10.26 | 10.71 | 9,697 | +0.20(+1.90%) |
Feb 07, 2020 | 10.75 | 10.81 | 10.50 | 10.51 | 9,200 | -0.10(-0.94%) |
Feb 06, 2020 | 10.96 | 11.02 | 10.50 | 10.61 | 8,244 | -0.29(-2.66%) |
Feb 05, 2020 | 11.17 | 11.18 | 10.82 | 10.90 | 6,424 | -0.16(-1.45%) |
Feb 04, 2020 | 11.16 | 11.19 | 10.95 | 11.06 | 10,919 | +0.45(+4.24%) |