Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.740 | 8.896 | 8.300 | 8.810 | 18,860 | +0.04(+0.45%) |
Apr 29, 2020 | 8.730 | 8.967 | 8.610 | 8.770 | 30,118 | +0.08(+0.92%) |
Apr 28, 2020 | 8.530 | 8.840 | 8.505 | 8.690 | 4,826 | -0.05(-0.57%) |
Apr 27, 2020 | 8.630 | 8.970 | 8.573 | 8.740 | 17,321 | -0.01(-0.11%) |
Apr 24, 2020 | 8.460 | 8.880 | 8.250 | 8.750 | 18,500 | +0.08(+0.92%) |
Apr 23, 2020 | 8.454 | 9.110 | 8.454 | 8.670 | 13,739 | +0.00(+0.00%) |
Apr 22, 2020 | 8.320 | 8.930 | 8.280 | 8.670 | 3,936 | +0.14(+1.64%) |
Apr 21, 2020 | 8.330 | 9.150 | 8.280 | 8.530 | 33,299 | -0.37(-4.16%) |
Apr 20, 2020 | 8.910 | 9.420 | 8.760 | 8.900 | 48,249 | +0.11(+1.25%) |
Apr 17, 2020 | 8.700 | 8.950 | 8.490 | 8.790 | 12,600 | +0.58(+7.06%) |
Apr 16, 2020 | 8.610 | 8.643 | 8.210 | 8.210 | 15,653 | -0.31(-3.64%) |
Apr 15, 2020 | 8.150 | 8.880 | 8.010 | 8.520 | 20,575 | +0.20(+2.34%) |
Apr 14, 2020 | 8.050 | 8.380 | 8.010 | 8.325 | 17,520 | +0.27(+3.42%) |
Apr 13, 2020 | 7.615 | 8.060 | 7.550 | 8.050 | 10,425 | +0.27(+3.49%) |
Apr 09, 2020 | 7.603 | 8.250 | 7.603 | 7.779 | 15,600 | +0.18(+2.39%) |
Apr 08, 2020 | 6.909 | 7.800 | 6.880 | 7.597 | 21,846 | +0.80(+11.72%) |
Apr 07, 2020 | 7.000 | 7.084 | 6.680 | 6.800 | 16,479 | +0.14(+2.10%) |
Apr 06, 2020 | 6.750 | 7.085 | 6.610 | 6.660 | 32,278 | +0.11(+1.68%) |
Apr 03, 2020 | 6.490 | 6.550 | 6.313 | 6.550 | 1,100 | +0.52(+8.62%) |
Apr 02, 2020 | 5.980 | 6.450 | 5.750 | 6.030 | 24,279 | +0.21(+3.61%) |
Apr 01, 2020 | 6.220 | 6.720 | 5.435 | 5.820 | 50,342 | -0.75(-11.42%) |
Mar 31, 2020 | 6.390 | 7.476 | 6.020 | 6.570 | 47,479 | +0.32(+5.13%) |
Mar 30, 2020 | 5.520 | 6.390 | 5.390 | 6.250 | 14,785 | +0.53(+9.27%) |
Mar 27, 2020 | 5.850 | 6.553 | 5.530 | 5.720 | 5,700 | -0.19(-3.21%) |
Mar 26, 2020 | 5.900 | 6.285 | 5.877 | 5.910 | 22,665 | -0.08(-1.34%) |
Mar 25, 2020 | 5.500 | 6.347 | 5.453 | 5.990 | 27,228 | +0.62(+11.50%) |
Mar 24, 2020 | 5.190 | 5.390 | 5.039 | 5.372 | 14,227 | +0.36(+7.23%) |
Mar 23, 2020 | 5.450 | 5.710 | 5.010 | 5.010 | 9,761 | -0.10(-1.96%) |
Mar 20, 2020 | 6.210 | 6.270 | 5.100 | 5.110 | 26,600 | -0.39(-7.09%) |
Mar 19, 2020 | 5.930 | 6.398 | 5.055 | 5.500 | 38,580 | +0.41(+7.98%) |
Mar 18, 2020 | 5.954 | 5.954 | 4.760 | 5.094 | 19,993 | -0.98(-16.09%) |
Mar 17, 2020 | 5.430 | 6.232 | 5.343 | 6.070 | 26,009 | +0.70(+13.04%) |
Mar 16, 2020 | 5.700 | 6.418 | 4.661 | 5.370 | 52,100 | -1.10(-17.00%) |
Mar 13, 2020 | 6.470 | 7.026 | 6.085 | 6.470 | 41,600 | -0.25(-3.72%) |
Mar 12, 2020 | 7.250 | 7.600 | 6.710 | 6.720 | 46,292 | -0.71(-9.56%) |
Mar 11, 2020 | 8.169 | 8.169 | 7.410 | 7.430 | 8,148 | -0.73(-8.95%) |
Mar 10, 2020 | 8.180 | 8.180 | 7.811 | 8.160 | 11,417 | +0.17(+2.13%) |
Mar 09, 2020 | 7.470 | 8.484 | 7.470 | 7.990 | 8,371 | -0.08(-0.99%) |
Mar 06, 2020 | 8.630 | 8.630 | 7.605 | 8.070 | 12,500 | -0.62(-7.12%) |
Mar 05, 2020 | 8.210 | 8.795 | 8.210 | 8.689 | 8,983 | +0.16(+1.86%) |
Mar 04, 2020 | 9.040 | 9.065 | 8.229 | 8.530 | 23,314 | -0.03(-0.35%) |
Mar 03, 2020 | 9.680 | 9.700 | 8.450 | 8.560 | 12,588 | -0.91(-9.61%) |
Mar 02, 2020 | 8.850 | 9.730 | 8.346 | 9.470 | 17,839 | +0.61(+6.88%) |
Feb 28, 2020 | 9.049 | 9.520 | 8.830 | 8.860 | 18,000 | -0.74(-7.71%) |
Feb 27, 2020 | 10.20 | 10.20 | 9.600 | 9.600 | 100,880 | -0.61(-5.97%) |
Feb 26, 2020 | 9.930 | 10.30 | 9.780 | 10.21 | 111,565 | +0.17(+1.69%) |
Feb 25, 2020 | 9.870 | 10.24 | 9.570 | 10.04 | 139,351 | +0.64(+6.81%) |
Feb 24, 2020 | 8.810 | 9.450 | 8.810 | 9.400 | 36,979 | +0.26(+2.84%) |
Feb 21, 2020 | 9.170 | 9.170 | 8.740 | 9.140 | 20,300 | +0.04(+0.44%) |
Feb 20, 2020 | 9.310 | 9.310 | 9.040 | 9.100 | 6,821 | -0.15(-1.62%) |
Feb 19, 2020 | 9.000 | 9.400 | 8.900 | 9.250 | 15,506 | +0.26(+2.89%) |
Feb 18, 2020 | 8.640 | 9.000 | 8.640 | 8.990 | 26,279 | +0.32(+3.69%) |
Feb 14, 2020 | 8.520 | 8.670 | 8.260 | 8.670 | 22,500 | +0.32(+3.83%) |
Feb 13, 2020 | 8.550 | 8.650 | 8.217 | 8.350 | 8,555 | -0.14(-1.65%) |
Feb 12, 2020 | 8.300 | 8.490 | 8.300 | 8.490 | 2,186 | +0.03(+0.35%) |
Feb 11, 2020 | 8.490 | 8.490 | 8.090 | 8.460 | 12,702 | +0.16(+1.93%) |
Feb 10, 2020 | 8.460 | 8.560 | 8.270 | 8.300 | 7,669 | -0.06(-0.72%) |
Feb 07, 2020 | 8.440 | 8.510 | 8.200 | 8.360 | 4,000 | +0.11(+1.33%) |
Feb 06, 2020 | 8.330 | 8.830 | 8.200 | 8.250 | 21,541 | +0.05(+0.61%) |
Feb 05, 2020 | 8.470 | 8.470 | 8.030 | 8.200 | 5,938 | +0.00(+0.00%) |
Feb 04, 2020 | 8.680 | 8.680 | 8.200 | 8.200 | 509 | +0.16(+1.99%) |