Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.700 | 9.350 | 7.530 | 9.350 | 10,317 | +0.90(+10.65%) |
Apr 29, 2020 | 7.600 | 8.500 | 7.530 | 8.450 | 13,952 | +1.02(+13.73%) |
Apr 28, 2020 | 7.080 | 7.650 | 6.770 | 7.430 | 7,158 | +0.46(+6.60%) |
Apr 27, 2020 | 7.300 | 7.300 | 6.770 | 6.970 | 13,359 | +0.08(+1.16%) |
Apr 24, 2020 | 7.410 | 7.580 | 6.560 | 6.890 | 12,900 | -0.31(-4.31%) |
Apr 23, 2020 | 7.500 | 7.980 | 7.150 | 7.200 | 7,024 | -0.14(-1.93%) |
Apr 22, 2020 | 7.990 | 8.300 | 7.050 | 7.342 | 10,201 | +0.08(+1.13%) |
Apr 21, 2020 | 7.250 | 7.270 | 7.193 | 7.260 | 4,320 | -0.58(-7.37%) |
Apr 20, 2020 | 8.210 | 8.210 | 7.500 | 7.837 | 2,568 | -0.22(-2.76%) |
Apr 17, 2020 | 8.000 | 8.860 | 7.950 | 8.060 | 6,700 | +0.36(+4.68%) |
Apr 16, 2020 | 7.815 | 7.815 | 7.700 | 7.700 | 1,074 | -0.32(-4.02%) |
Apr 15, 2020 | 8.420 | 8.590 | 7.615 | 8.023 | 5,688 | -0.48(-5.62%) |
Apr 14, 2020 | 7.260 | 8.570 | 7.260 | 8.500 | 7,566 | +1.25(+17.32%) |
Apr 13, 2020 | 7.900 | 7.900 | 7.050 | 7.245 | 4,230 | -0.63(-8.06%) |
Apr 09, 2020 | 8.650 | 9.210 | 7.880 | 7.880 | 12,300 | +0.02(+0.25%) |
Apr 08, 2020 | 7.170 | 7.900 | 7.155 | 7.860 | 2,949 | +1.06(+15.59%) |
Apr 07, 2020 | 7.000 | 7.250 | 6.700 | 6.800 | 18,544 | +0.29(+4.45%) |
Apr 06, 2020 | 6.420 | 6.810 | 6.160 | 6.510 | 10,431 | +0.24(+3.83%) |
Apr 03, 2020 | 6.970 | 6.970 | 6.050 | 6.270 | 5,900 | -0.46(-6.84%) |
Apr 02, 2020 | 6.230 | 6.730 | 6.230 | 6.730 | 2,393 | +0.49(+7.85%) |
Apr 01, 2020 | 6.190 | 6.384 | 6.080 | 6.240 | 4,188 | +0.49(+8.52%) |
Mar 31, 2020 | 6.800 | 6.800 | 5.750 | 5.750 | 6,594 | -0.71(-10.99%) |
Mar 30, 2020 | 8.070 | 8.070 | 6.170 | 6.460 | 10,099 | -1.65(-20.35%) |
Mar 27, 2020 | 8.100 | 10.48 | 8.100 | 8.110 | 12,000 | +0.11(+1.37%) |
Mar 26, 2020 | 6.180 | 9.260 | 6.000 | 8.000 | 26,977 | +2.00(+33.33%) |
Mar 25, 2020 | 5.350 | 6.000 | 5.350 | 6.000 | 27,152 | +0.90(+17.65%) |
Mar 24, 2020 | 5.310 | 5.500 | 5.040 | 5.100 | 6,447 | +0.09(+1.80%) |
Mar 23, 2020 | 5.950 | 5.950 | 4.960 | 5.010 | 4,196 | -0.99(-16.50%) |
Mar 20, 2020 | 6.090 | 6.150 | 6.000 | 6.000 | 7,600 | +0.00(+0.00%) |
Mar 19, 2020 | 6.350 | 6.350 | 5.320 | 6.000 | 4,110 | -0.24(-3.82%) |
Mar 18, 2020 | 6.780 | 6.780 | 5.851 | 6.238 | 10,540 | -0.55(-8.13%) |
Mar 17, 2020 | 7.690 | 8.120 | 6.510 | 6.790 | 31,259 | -1.76(-20.58%) |
Mar 16, 2020 | 8.500 | 9.340 | 8.500 | 8.550 | 14,392 | -1.90(-18.18%) |
Mar 13, 2020 | 10.13 | 10.72 | 10.13 | 10.45 | 9,300 | +0.44(+4.40%) |
Mar 12, 2020 | 10.37 | 11.43 | 9.130 | 10.01 | 21,642 | -0.27(-2.63%) |
Mar 11, 2020 | 14.00 | 14.20 | 10.01 | 10.28 | 31,953 | -3.97(-27.86%) |
Mar 10, 2020 | 15.35 | 15.82 | 14.23 | 14.25 | 37,192 | -1.66(-10.43%) |
Mar 09, 2020 | 17.19 | 17.19 | 15.06 | 15.91 | 51,564 | -2.19(-12.10%) |
Mar 06, 2020 | 18.55 | 18.55 | 17.70 | 18.10 | 36,400 | -0.96(-5.04%) |
Mar 05, 2020 | 19.28 | 19.35 | 18.75 | 19.06 | 16,925 | -0.44(-2.26%) |
Mar 04, 2020 | 19.50 | 19.62 | 19.45 | 19.50 | 7,038 | +0.00(+0.00%) |
Mar 03, 2020 | 19.50 | 20.00 | 19.29 | 19.50 | 19,327 | -0.25(-1.27%) |
Mar 02, 2020 | 20.91 | 21.35 | 19.49 | 19.75 | 33,512 | -1.10(-5.28%) |
Feb 28, 2020 | 21.02 | 21.17 | 20.66 | 20.85 | 8,500 | -0.68(-3.16%) |
Feb 27, 2020 | 22.59 | 22.59 | 20.86 | 21.53 | 24,819 | -1.25(-5.49%) |
Feb 26, 2020 | 22.91 | 22.91 | 22.50 | 22.78 | 5,322 | -0.44(-1.89%) |
Feb 25, 2020 | 23.57 | 23.70 | 22.75 | 23.22 | 23,808 | +0.09(+0.39%) |
Feb 24, 2020 | 23.32 | 23.38 | 22.21 | 23.13 | 10,998 | -0.19(-0.81%) |
Feb 21, 2020 | 23.31 | 23.49 | 23.31 | 23.32 | 1,800 | +0.07(+0.30%) |
Feb 20, 2020 | 23.25 | 23.41 | 23.25 | 23.25 | 6,629 | -0.25(-1.06%) |
Feb 19, 2020 | 23.52 | 23.55 | 23.30 | 23.50 | 7,067 | +0.01(+0.05%) |
Feb 18, 2020 | 23.60 | 23.60 | 23.27 | 23.49 | 3,532 | +0.10(+0.44%) |
Feb 14, 2020 | 23.25 | 23.39 | 23.25 | 23.39 | 2,000 | +0.09(+0.37%) |
Feb 13, 2020 | 23.25 | 23.49 | 23.25 | 23.30 | 3,589 | -0.01(-0.04%) |
Feb 12, 2020 | 23.49 | 23.78 | 23.25 | 23.31 | 26,381 | -0.07(-0.30%) |
Feb 11, 2020 | 24.30 | 24.30 | 23.34 | 23.38 | 27,061 | -0.62(-2.58%) |
Feb 10, 2020 | 24.33 | 24.61 | 24.00 | 24.00 | 7,196 | -0.49(-2.00%) |
Feb 07, 2020 | 25.39 | 26.31 | 23.71 | 24.49 | 38,600 | -1.03(-4.04%) |
Feb 06, 2020 | 25.01 | 27.83 | 25.00 | 25.52 | 9,740 | +0.79(+3.19%) |
Feb 05, 2020 | 24.40 | 25.10 | 24.38 | 24.73 | 5,975 | +0.14(+0.57%) |
Feb 04, 2020 | 24.79 | 25.36 | 24.28 | 24.59 | 11,444 | -0.06(-0.24%) |