Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.780 | 8.130 | 6.500 | 7.960 | 245,163 | +1.11(+16.20%) |
Apr 29, 2020 | 6.680 | 7.140 | 6.580 | 6.850 | 265,338 | +0.45(+7.03%) |
Apr 28, 2020 | 6.440 | 6.600 | 6.350 | 6.400 | 79,520 | +0.27(+4.40%) |
Apr 27, 2020 | 6.270 | 6.306 | 6.030 | 6.130 | 111,823 | -0.01(-0.16%) |
Apr 24, 2020 | 6.200 | 6.490 | 6.030 | 6.140 | 61,900 | +0.03(+0.49%) |
Apr 23, 2020 | 6.450 | 6.670 | 6.010 | 6.110 | 57,991 | -0.25(-3.93%) |
Apr 22, 2020 | 6.540 | 6.670 | 6.290 | 6.360 | 40,526 | +0.09(+1.44%) |
Apr 21, 2020 | 6.270 | 6.480 | 6.250 | 6.270 | 36,569 | -0.28(-4.27%) |
Apr 20, 2020 | 6.760 | 6.940 | 6.500 | 6.550 | 58,530 | -0.39(-5.62%) |
Apr 17, 2020 | 7.340 | 7.740 | 6.890 | 6.940 | 75,900 | -0.25(-3.48%) |
Apr 16, 2020 | 7.030 | 7.240 | 6.750 | 7.190 | 89,251 | +0.16(+2.28%) |
Apr 15, 2020 | 7.050 | 7.265 | 6.480 | 7.030 | 95,397 | -0.13(-1.82%) |
Apr 14, 2020 | 7.460 | 7.670 | 7.010 | 7.160 | 110,498 | -0.30(-4.02%) |
Apr 13, 2020 | 7.130 | 7.490 | 6.900 | 7.460 | 107,529 | +0.36(+5.07%) |
Apr 09, 2020 | 6.750 | 7.170 | 6.630 | 7.100 | 107,000 | +0.47(+7.09%) |
Apr 08, 2020 | 6.400 | 6.710 | 6.400 | 6.630 | 58,185 | +0.26(+4.08%) |
Apr 07, 2020 | 6.620 | 6.830 | 6.310 | 6.370 | 84,197 | -0.03(-0.47%) |
Apr 06, 2020 | 6.040 | 6.530 | 6.020 | 6.400 | 89,899 | +0.47(+7.93%) |
Apr 03, 2020 | 6.020 | 6.250 | 5.860 | 5.930 | 107,700 | -0.15(-2.47%) |
Apr 02, 2020 | 6.140 | 6.400 | 5.780 | 6.080 | 48,925 | -0.03(-0.49%) |
Apr 01, 2020 | 6.210 | 6.490 | 6.010 | 6.110 | 149,966 | -0.40(-6.14%) |
Mar 31, 2020 | 6.500 | 6.780 | 6.250 | 6.510 | 46,260 | +0.11(+1.72%) |
Mar 30, 2020 | 6.550 | 6.600 | 6.280 | 6.400 | 51,246 | -0.07(-1.08%) |
Mar 27, 2020 | 6.550 | 6.660 | 6.370 | 6.470 | 56,300 | -0.23(-3.43%) |
Mar 26, 2020 | 6.570 | 6.740 | 6.480 | 6.700 | 86,579 | +0.24(+3.72%) |
Mar 25, 2020 | 6.730 | 7.127 | 6.350 | 6.460 | 54,593 | -0.22(-3.29%) |
Mar 24, 2020 | 6.820 | 7.020 | 6.330 | 6.680 | 60,660 | +0.23(+3.57%) |
Mar 23, 2020 | 6.610 | 6.769 | 6.250 | 6.450 | 91,983 | +0.04(+0.62%) |
Mar 20, 2020 | 8.210 | 8.267 | 5.925 | 6.410 | 155,600 | -1.68(-20.77%) |
Mar 19, 2020 | 6.570 | 8.110 | 6.090 | 8.090 | 78,655 | +1.60(+24.65%) |
Mar 18, 2020 | 8.000 | 8.010 | 6.110 | 6.490 | 50,525 | -1.53(-19.08%) |
Mar 17, 2020 | 7.480 | 8.020 | 6.765 | 8.020 | 93,883 | +0.75(+10.32%) |
Mar 16, 2020 | 7.280 | 8.240 | 6.740 | 7.270 | 114,055 | +0.02(+0.28%) |
Mar 13, 2020 | 6.100 | 7.580 | 6.100 | 7.250 | 132,200 | +1.38(+23.51%) |
Mar 12, 2020 | 7.600 | 7.740 | 5.800 | 5.870 | 116,846 | -1.95(-24.94%) |
Mar 11, 2020 | 8.340 | 8.430 | 7.380 | 7.820 | 111,892 | -0.87(-10.01%) |
Mar 10, 2020 | 8.750 | 9.500 | 8.400 | 8.690 | 85,507 | +0.38(+4.57%) |
Mar 09, 2020 | 8.660 | 8.840 | 7.960 | 8.310 | 115,239 | -0.94(-10.16%) |
Mar 06, 2020 | 10.22 | 10.40 | 9.160 | 9.250 | 107,900 | -1.29(-12.24%) |
Mar 05, 2020 | 11.17 | 11.17 | 10.41 | 10.54 | 23,459 | -0.88(-7.71%) |
Mar 04, 2020 | 10.58 | 11.43 | 10.58 | 11.42 | 28,053 | +1.00(+9.60%) |
Mar 03, 2020 | 11.65 | 11.65 | 10.30 | 10.42 | 82,734 | -1.15(-9.94%) |
Mar 02, 2020 | 11.38 | 11.58 | 11.12 | 11.57 | 14,533 | +0.45(+4.05%) |
Feb 28, 2020 | 11.39 | 11.54 | 10.87 | 11.12 | 34,200 | -0.76(-6.40%) |
Feb 27, 2020 | 11.84 | 12.23 | 11.40 | 11.88 | 59,951 | -0.30(-2.46%) |
Feb 26, 2020 | 12.35 | 12.38 | 12.05 | 12.18 | 18,000 | -0.15(-1.22%) |
Feb 25, 2020 | 13.13 | 13.13 | 12.21 | 12.33 | 20,234 | -0.84(-6.38%) |
Feb 24, 2020 | 12.72 | 13.23 | 12.44 | 13.17 | 24,583 | -0.18(-1.35%) |
Feb 21, 2020 | 13.57 | 13.63 | 13.22 | 13.35 | 26,900 | -0.21(-1.55%) |
Feb 20, 2020 | 13.49 | 13.69 | 13.41 | 13.56 | 47,457 | -0.03(-0.22%) |
Feb 19, 2020 | 14.13 | 14.43 | 13.50 | 13.59 | 18,541 | -0.47(-3.34%) |
Feb 18, 2020 | 14.58 | 14.65 | 13.87 | 14.06 | 52,333 | -0.52(-3.57%) |
Feb 14, 2020 | 14.07 | 14.60 | 14.05 | 14.58 | 62,100 | +0.73(+5.27%) |
Feb 13, 2020 | 14.01 | 14.07 | 13.73 | 13.85 | 14,452 | -0.20(-1.42%) |
Feb 12, 2020 | 13.51 | 14.12 | 13.51 | 14.05 | 22,065 | +0.64(+4.77%) |
Feb 11, 2020 | 13.25 | 13.53 | 13.18 | 13.41 | 36,347 | +0.29(+2.21%) |
Feb 10, 2020 | 12.92 | 13.26 | 12.92 | 13.12 | 38,850 | +0.01(+0.08%) |
Feb 07, 2020 | 13.95 | 14.06 | 13.05 | 13.11 | 50,700 | -1.30(-9.02%) |
Feb 06, 2020 | 14.56 | 14.62 | 14.20 | 14.41 | 54,407 | -0.12(-0.83%) |
Feb 05, 2020 | 14.26 | 14.58 | 13.97 | 14.53 | 20,307 | +0.49(+3.49%) |
Feb 04, 2020 | 13.88 | 14.17 | 13.88 | 14.04 | 26,750 | +0.26(+1.89%) |