Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.02 | 11.97 | 9.560 | 11.23 | 259,269 | +0.81(+7.77%) |
Apr 29, 2020 | 10.25 | 10.56 | 9.810 | 10.42 | 224,444 | +0.19(+1.86%) |
Apr 28, 2020 | 9.350 | 10.53 | 9.200 | 10.23 | 287,683 | +0.63(+6.56%) |
Apr 27, 2020 | 8.190 | 9.910 | 7.960 | 9.600 | 180,300 | +1.67(+21.06%) |
Apr 24, 2020 | 7.160 | 8.050 | 7.000 | 7.930 | 115,300 | +0.92(+13.12%) |
Apr 23, 2020 | 6.970 | 7.200 | 6.900 | 7.010 | 50,530 | +0.11(+1.59%) |
Apr 22, 2020 | 6.610 | 6.950 | 6.510 | 6.900 | 57,741 | +0.33(+5.02%) |
Apr 21, 2020 | 6.340 | 6.620 | 6.210 | 6.570 | 83,677 | +0.04(+0.61%) |
Apr 20, 2020 | 6.860 | 7.047 | 6.400 | 6.530 | 54,849 | -0.36(-5.22%) |
Apr 17, 2020 | 6.450 | 7.100 | 6.450 | 6.890 | 91,400 | +0.49(+7.66%) |
Apr 16, 2020 | 6.710 | 6.710 | 6.310 | 6.400 | 55,399 | -0.21(-3.18%) |
Apr 15, 2020 | 6.940 | 7.019 | 6.610 | 6.610 | 54,512 | -0.56(-7.81%) |
Apr 14, 2020 | 6.900 | 7.250 | 6.890 | 7.170 | 92,756 | +0.40(+5.91%) |
Apr 13, 2020 | 6.970 | 6.972 | 6.550 | 6.770 | 71,448 | -0.21(-3.01%) |
Apr 09, 2020 | 6.900 | 7.100 | 6.650 | 6.980 | 85,000 | +0.11(+1.60%) |
Apr 08, 2020 | 6.900 | 7.060 | 6.800 | 6.870 | 48,780 | -0.02(-0.29%) |
Apr 07, 2020 | 7.300 | 7.300 | 6.500 | 6.890 | 135,974 | -0.36(-4.97%) |
Apr 06, 2020 | 6.850 | 7.280 | 6.719 | 7.250 | 83,856 | +0.69(+10.52%) |
Apr 03, 2020 | 6.390 | 6.920 | 6.010 | 6.560 | 70,300 | +0.29(+4.63%) |
Apr 02, 2020 | 6.250 | 6.800 | 6.020 | 6.270 | 46,384 | +0.04(+0.64%) |
Apr 01, 2020 | 7.000 | 7.160 | 6.060 | 6.230 | 80,641 | -0.93(-12.99%) |
Mar 31, 2020 | 6.740 | 7.390 | 6.681 | 7.160 | 99,548 | +0.42(+6.23%) |
Mar 30, 2020 | 6.830 | 6.950 | 6.340 | 6.740 | 41,517 | +0.06(+0.90%) |
Mar 27, 2020 | 6.290 | 6.850 | 6.040 | 6.680 | 72,000 | +0.32(+5.03%) |
Mar 26, 2020 | 6.170 | 6.460 | 5.700 | 6.360 | 107,568 | +0.23(+3.75%) |
Mar 25, 2020 | 6.320 | 6.540 | 6.070 | 6.130 | 71,167 | -0.17(-2.70%) |
Mar 24, 2020 | 6.150 | 6.400 | 5.870 | 6.300 | 92,422 | +0.53(+9.19%) |
Mar 23, 2020 | 6.010 | 6.340 | 5.590 | 5.770 | 64,986 | -0.30(-4.94%) |
Mar 20, 2020 | 6.560 | 6.666 | 6.000 | 6.070 | 112,400 | -0.22(-3.50%) |
Mar 19, 2020 | 6.270 | 6.939 | 6.000 | 6.290 | 130,745 | +0.02(+0.32%) |
Mar 18, 2020 | 6.580 | 7.530 | 6.000 | 6.270 | 156,877 | -0.72(-10.30%) |
Mar 17, 2020 | 5.448 | 7.128 | 5.240 | 6.990 | 204,372 | +1.76(+33.65%) |
Mar 16, 2020 | 5.540 | 5.900 | 5.110 | 5.230 | 135,123 | -0.54(-9.36%) |
Mar 13, 2020 | 6.070 | 6.100 | 5.530 | 5.770 | 192,100 | -0.31(-5.10%) |
Mar 12, 2020 | 6.110 | 6.460 | 5.690 | 6.080 | 98,586 | -0.28(-4.40%) |
Mar 11, 2020 | 7.030 | 7.090 | 6.145 | 6.360 | 118,653 | -0.75(-10.55%) |
Mar 10, 2020 | 7.400 | 7.400 | 7.000 | 7.110 | 47,393 | -0.10(-1.39%) |
Mar 09, 2020 | 7.550 | 7.550 | 6.750 | 7.210 | 107,306 | -0.53(-6.85%) |
Mar 06, 2020 | 7.420 | 7.940 | 7.180 | 7.740 | 94,800 | +0.25(+3.34%) |
Mar 05, 2020 | 7.030 | 7.600 | 7.010 | 7.490 | 53,682 | +0.24(+3.31%) |
Mar 04, 2020 | 6.960 | 7.490 | 6.700 | 7.250 | 111,667 | +0.58(+8.70%) |
Mar 03, 2020 | 6.960 | 7.000 | 6.630 | 6.670 | 71,937 | -0.28(-4.03%) |
Mar 02, 2020 | 6.810 | 7.075 | 6.590 | 6.950 | 91,976 | +0.10(+1.46%) |
Feb 28, 2020 | 6.490 | 6.860 | 6.170 | 6.850 | 110,900 | +0.26(+3.95%) |
Feb 27, 2020 | 6.770 | 6.910 | 6.330 | 6.590 | 107,568 | -0.25(-3.65%) |
Feb 26, 2020 | 6.840 | 7.360 | 6.775 | 6.840 | 108,417 | -0.02(-0.29%) |
Feb 25, 2020 | 7.060 | 7.100 | 6.730 | 6.860 | 118,010 | -0.19(-2.70%) |
Feb 24, 2020 | 6.930 | 7.209 | 6.800 | 7.050 | 132,496 | +0.03(+0.43%) |
Feb 21, 2020 | 7.700 | 7.700 | 7.000 | 7.020 | 137,800 | -0.59(-7.75%) |
Feb 20, 2020 | 7.680 | 7.850 | 7.370 | 7.610 | 82,216 | -0.09(-1.17%) |
Feb 19, 2020 | 8.290 | 8.422 | 7.285 | 7.700 | 275,714 | -0.42(-5.17%) |
Feb 18, 2020 | 8.250 | 8.350 | 7.560 | 8.120 | 278,987 | -0.43(-5.03%) |
Feb 14, 2020 | 7.000 | 8.760 | 7.000 | 8.550 | 1,190,100 | -3.63(-29.80%) |
Feb 13, 2020 | 13.60 | 13.60 | 12.18 | 12.18 | 48,427 | -1.44(-10.57%) |
Feb 12, 2020 | 13.85 | 13.86 | 13.60 | 13.62 | 19,075 | -0.13(-0.95%) |
Feb 11, 2020 | 13.58 | 13.87 | 13.58 | 13.75 | 29,297 | +0.02(+0.15%) |
Feb 10, 2020 | 13.84 | 14.06 | 13.58 | 13.73 | 46,346 | +0.01(+0.07%) |
Feb 07, 2020 | 13.65 | 13.89 | 13.63 | 13.72 | 50,400 | +0.07(+0.51%) |
Feb 06, 2020 | 14.01 | 14.10 | 13.60 | 13.65 | 20,534 | -0.41(-2.92%) |
Feb 05, 2020 | 14.01 | 14.19 | 13.84 | 14.06 | 15,514 | +0.22(+1.59%) |
Feb 04, 2020 | 14.00 | 14.11 | 13.78 | 13.84 | 16,160 | -0.07(-0.50%) |