Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.520 | 9.520 | 9.231 | 9.413 | 12,040 | +0.18(+1.97%) |
Apr 29, 2020 | 9.301 | 9.520 | 9.180 | 9.231 | 24,931 | +0.05(+0.56%) |
Apr 28, 2020 | 9.520 | 9.520 | 9.010 | 9.180 | 22,200 | -0.34(-3.57%) |
Apr 27, 2020 | 10.03 | 10.03 | 9.350 | 9.520 | 43,746 | +0.02(+0.23%) |
Apr 24, 2020 | 9.860 | 9.860 | 9.188 | 9.498 | 14,370 | +0.15(+1.58%) |
Apr 23, 2020 | 8.840 | 9.520 | 8.840 | 9.350 | 34,355 | +0.42(+4.74%) |
Apr 22, 2020 | 9.010 | 9.180 | 8.670 | 8.927 | 25,208 | +0.09(+1.00%) |
Apr 21, 2020 | 9.688 | 9.688 | 8.670 | 8.838 | 63,938 | -0.68(-7.16%) |
Apr 20, 2020 | 8.500 | 9.690 | 8.330 | 9.520 | 101,564 | +1.04(+12.22%) |
Apr 17, 2020 | 8.483 | 8.492 | 8.391 | 8.483 | 39,764 | +0.15(+1.84%) |
Apr 16, 2020 | 8.500 | 8.500 | 8.330 | 8.330 | 19,459 | +0.12(+1.51%) |
Apr 15, 2020 | 7.820 | 8.508 | 7.767 | 8.206 | 62,615 | +0.39(+4.93%) |
Apr 14, 2020 | 8.160 | 8.330 | 7.820 | 7.820 | 22,212 | -0.23(-2.81%) |
Apr 13, 2020 | 7.820 | 8.187 | 7.684 | 8.046 | 20,664 | +0.06(+0.77%) |
Apr 09, 2020 | 8.160 | 8.401 | 7.395 | 7.985 | 89,658 | +0.38(+5.05%) |
Apr 08, 2020 | 7.708 | 7.990 | 7.308 | 7.601 | 18,077 | -0.22(-2.80%) |
Apr 07, 2020 | 7.310 | 7.990 | 7.310 | 7.820 | 32,537 | +0.51(+6.98%) |
Apr 06, 2020 | 7.055 | 7.575 | 7.055 | 7.310 | 18,137 | +0.25(+3.61%) |
Apr 03, 2020 | 7.310 | 7.310 | 6.885 | 7.055 | 14,858 | -0.08(-1.19%) |
Apr 02, 2020 | 7.310 | 7.480 | 6.970 | 7.140 | 18,232 | -0.20(-2.78%) |
Apr 01, 2020 | 7.990 | 8.075 | 7.140 | 7.344 | 53,317 | -0.82(-10.00%) |
Mar 31, 2020 | 8.160 | 8.585 | 7.992 | 8.160 | 48,579 | +0.17(+2.13%) |
Mar 30, 2020 | 7.480 | 8.160 | 7.310 | 7.990 | 92,431 | +0.71(+9.79%) |
Mar 27, 2020 | 7.001 | 7.463 | 6.972 | 7.278 | 13,041 | +0.14(+1.93%) |
Mar 26, 2020 | 6.885 | 7.463 | 6.679 | 7.140 | 35,593 | -0.07(-0.99%) |
Mar 25, 2020 | 6.800 | 7.463 | 6.632 | 7.211 | 29,011 | +0.34(+5.00%) |
Mar 24, 2020 | 6.689 | 7.310 | 6.120 | 6.868 | 31,784 | +0.23(+3.48%) |
Mar 23, 2020 | 6.616 | 6.946 | 6.236 | 6.637 | 20,015 | +0.14(+2.20%) |
Mar 20, 2020 | 7.820 | 7.990 | 6.120 | 6.494 | 83,570 | -0.48(-6.83%) |
Mar 19, 2020 | 5.610 | 7.480 | 5.610 | 6.970 | 95,971 | +1.32(+23.35%) |
Mar 18, 2020 | 5.542 | 5.860 | 5.117 | 5.651 | 143,766 | +0.21(+3.87%) |
Mar 17, 2020 | 5.440 | 5.950 | 5.100 | 5.440 | 78,735 | +0.00(+0.00%) |
Mar 16, 2020 | 6.120 | 6.630 | 5.440 | 5.440 | 59,646 | -0.77(-12.35%) |
Mar 13, 2020 | 6.800 | 7.478 | 5.955 | 6.207 | 74,117 | -0.85(-12.02%) |
Mar 12, 2020 | 7.361 | 7.650 | 5.950 | 7.055 | 56,603 | -0.61(-8.00%) |
Mar 11, 2020 | 8.670 | 8.672 | 7.659 | 7.669 | 60,809 | -1.17(-13.25%) |
Mar 10, 2020 | 8.840 | 9.010 | 8.160 | 8.840 | 68,067 | +0.11(+1.29%) |
Mar 09, 2020 | 8.502 | 9.182 | 8.500 | 8.728 | 74,662 | -0.91(-9.44%) |
Mar 06, 2020 | 9.690 | 9.945 | 9.367 | 9.637 | 82,447 | -0.22(-2.26%) |
Mar 05, 2020 | 9.860 | 10.37 | 9.520 | 9.860 | 126,479 | +0.00(+0.00%) |
Mar 04, 2020 | 9.860 | 10.03 | 9.010 | 9.860 | 196,852 | +0.68(+7.41%) |
Mar 03, 2020 | 9.860 | 10.03 | 9.010 | 9.180 | 70,525 | -0.68(-6.90%) |
Mar 02, 2020 | 8.500 | 10.20 | 8.500 | 9.860 | 188,858 | +1.42(+16.82%) |
Feb 28, 2020 | 8.162 | 8.967 | 7.310 | 8.441 | 92,435 | -0.06(-0.72%) |
Feb 27, 2020 | 9.180 | 9.180 | 8.024 | 8.502 | 93,549 | -0.51(-5.64%) |
Feb 26, 2020 | 9.520 | 9.520 | 8.840 | 9.010 | 156,046 | -0.47(-4.93%) |
Feb 25, 2020 | 9.146 | 10.37 | 8.925 | 9.477 | 469,390 | -3.61(-27.60%) |
Feb 24, 2020 | 8.500 | 13.09 | 8.330 | 13.09 | 827,056 | +5.25(+67.03%) |
Feb 21, 2020 | 7.990 | 7.990 | 7.820 | 7.837 | 14,947 | -0.15(-1.91%) |
Feb 20, 2020 | 8.160 | 8.160 | 7.820 | 7.990 | 15,828 | -0.17(-2.08%) |
Feb 19, 2020 | 7.990 | 8.670 | 7.650 | 8.160 | 79,709 | +0.17(+2.13%) |
Feb 18, 2020 | 7.820 | 7.990 | 7.650 | 7.990 | 13,064 | +0.26(+3.32%) |
Feb 14, 2020 | 7.990 | 7.990 | 7.565 | 7.733 | 16,947 | +0.17(+2.22%) |
Feb 13, 2020 | 7.718 | 7.861 | 7.471 | 7.565 | 10,779 | -0.08(-1.11%) |
Feb 12, 2020 | 7.650 | 7.990 | 7.480 | 7.650 | 11,765 | -0.07(-0.90%) |
Feb 11, 2020 | 8.033 | 8.245 | 7.650 | 7.720 | 30,125 | -0.17(-2.13%) |
Feb 10, 2020 | 7.409 | 7.990 | 7.409 | 7.888 | 16,845 | +0.37(+4.98%) |
Feb 07, 2020 | 7.165 | 8.033 | 7.165 | 7.514 | 11,458 | -0.13(-1.76%) |
Feb 06, 2020 | 7.990 | 8.160 | 7.480 | 7.648 | 18,787 | -0.26(-3.25%) |
Feb 05, 2020 | 7.650 | 7.973 | 7.650 | 7.905 | 12,632 | +0.36(+4.73%) |
Feb 04, 2020 | 7.312 | 8.160 | 7.140 | 7.548 | 23,644 | +0.22(+2.99%) |