Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.490 | 8.640 | 8.415 | 8.610 | 175,824 | -0.11(-1.26%) |
Apr 29, 2020 | 8.530 | 8.820 | 8.525 | 8.720 | 336,608 | +0.56(+6.86%) |
Apr 28, 2020 | 8.326 | 8.340 | 8.060 | 8.160 | 567,283 | +0.24(+3.03%) |
Apr 27, 2020 | 7.670 | 7.920 | 7.670 | 7.920 | 566,987 | +0.41(+5.39%) |
Apr 24, 2020 | 7.650 | 7.650 | 7.400 | 7.515 | 765,300 | -0.04(-0.46%) |
Apr 23, 2020 | 7.500 | 7.780 | 7.500 | 7.550 | 1,655,953 | +0.03(+0.40%) |
Apr 22, 2020 | 7.470 | 7.540 | 7.380 | 7.520 | 127,457 | +0.04(+0.57%) |
Apr 21, 2020 | 7.390 | 7.530 | 7.360 | 7.478 | 192,067 | -0.14(-1.87%) |
Apr 20, 2020 | 7.560 | 7.800 | 7.510 | 7.620 | 308,063 | -0.30(-3.79%) |
Apr 17, 2020 | 7.830 | 7.940 | 7.710 | 7.920 | 252,900 | +0.47(+6.32%) |
Apr 16, 2020 | 7.540 | 7.550 | 7.350 | 7.449 | 197,680 | -0.05(-0.68%) |
Apr 15, 2020 | 7.610 | 7.640 | 7.450 | 7.500 | 217,762 | -0.61(-7.49%) |
Apr 14, 2020 | 8.120 | 8.210 | 8.000 | 8.107 | 504,177 | +0.21(+2.63%) |
Apr 13, 2020 | 8.143 | 8.230 | 7.860 | 7.900 | 302,488 | -0.27(-3.30%) |
Apr 09, 2020 | 7.880 | 8.180 | 7.860 | 8.170 | 266,900 | +0.57(+7.50%) |
Apr 08, 2020 | 7.680 | 7.710 | 7.470 | 7.600 | 362,021 | +0.08(+1.06%) |
Apr 07, 2020 | 7.690 | 7.730 | 7.290 | 7.520 | 597,293 | +0.04(+0.53%) |
Apr 06, 2020 | 7.100 | 7.510 | 7.060 | 7.480 | 548,342 | +0.86(+12.99%) |
Apr 03, 2020 | 6.650 | 6.650 | 6.490 | 6.620 | 684,800 | -0.20(-2.93%) |
Apr 02, 2020 | 6.630 | 6.970 | 6.630 | 6.820 | 582,413 | +0.01(+0.15%) |
Apr 01, 2020 | 7.060 | 7.060 | 6.760 | 6.810 | 845,523 | -0.62(-8.34%) |
Mar 31, 2020 | 7.385 | 7.580 | 7.290 | 7.430 | 2,979,545 | -0.06(-0.80%) |
Mar 30, 2020 | 7.310 | 7.580 | 7.190 | 7.490 | 753,997 | +0.01(+0.13%) |
Mar 27, 2020 | 7.479 | 7.660 | 7.360 | 7.480 | 176,300 | -0.61(-7.54%) |
Mar 26, 2020 | 7.740 | 8.140 | 7.670 | 8.090 | 325,045 | +0.14(+1.72%) |
Mar 25, 2020 | 7.850 | 8.122 | 7.640 | 7.953 | 270,632 | +0.27(+3.55%) |
Mar 24, 2020 | 7.150 | 7.990 | 7.000 | 7.680 | 534,736 | +1.46(+23.47%) |
Mar 23, 2020 | 5.985 | 6.290 | 5.930 | 6.220 | 328,049 | +0.41(+7.06%) |
Mar 20, 2020 | 6.130 | 6.230 | 5.750 | 5.810 | 435,400 | -0.03(-0.43%) |
Mar 19, 2020 | 5.750 | 6.040 | 5.610 | 5.835 | 469,522 | +0.07(+1.13%) |
Mar 18, 2020 | 5.920 | 6.110 | 5.750 | 5.770 | 455,462 | -0.90(-13.49%) |
Mar 17, 2020 | 6.090 | 6.760 | 5.970 | 6.670 | 609,971 | +0.62(+10.25%) |
Mar 16, 2020 | 6.255 | 6.660 | 6.050 | 6.050 | 487,917 | -1.52(-20.08%) |
Mar 13, 2020 | 7.800 | 7.800 | 6.980 | 7.570 | 422,400 | +0.58(+8.30%) |
Mar 12, 2020 | 7.650 | 7.665 | 6.860 | 6.990 | 846,328 | -1.60(-18.63%) |
Mar 11, 2020 | 8.820 | 8.855 | 8.400 | 8.590 | 256,885 | -0.48(-5.29%) |
Mar 10, 2020 | 8.940 | 9.090 | 8.530 | 9.070 | 742,076 | +0.62(+7.34%) |
Mar 09, 2020 | 8.580 | 8.880 | 8.390 | 8.450 | 397,131 | -1.36(-13.86%) |
Mar 06, 2020 | 9.660 | 9.916 | 9.650 | 9.810 | 609,300 | -0.21(-2.10%) |
Mar 05, 2020 | 10.08 | 10.16 | 9.950 | 10.02 | 383,622 | -0.57(-5.38%) |
Mar 04, 2020 | 10.33 | 10.59 | 10.28 | 10.59 | 400,769 | +0.53(+5.27%) |
Mar 03, 2020 | 10.45 | 10.58 | 9.970 | 10.06 | 957,033 | -0.37(-3.55%) |
Mar 02, 2020 | 10.37 | 10.45 | 10.15 | 10.43 | 352,271 | +0.08(+0.77%) |
Feb 28, 2020 | 10.06 | 10.40 | 10.01 | 10.35 | 518,500 | -0.08(-0.77%) |
Feb 27, 2020 | 10.55 | 10.79 | 10.42 | 10.43 | 301,460 | -0.27(-2.52%) |
Feb 26, 2020 | 10.79 | 10.89 | 10.66 | 10.70 | 358,993 | +0.15(+1.42%) |
Feb 25, 2020 | 10.75 | 10.76 | 10.51 | 10.55 | 402,795 | -0.16(-1.48%) |
Feb 24, 2020 | 10.67 | 10.83 | 10.66 | 10.71 | 276,773 | -0.75(-6.55%) |
Feb 21, 2020 | 11.55 | 11.55 | 11.38 | 11.46 | 124,300 | -0.33(-2.80%) |
Feb 20, 2020 | 11.72 | 11.89 | 11.72 | 11.79 | 124,386 | +0.30(+2.66%) |
Feb 19, 2020 | 11.48 | 11.49 | 11.43 | 11.48 | 269,910 | +0.05(+0.44%) |
Feb 18, 2020 | 11.50 | 11.53 | 11.40 | 11.44 | 109,628 | -0.19(-1.63%) |
Feb 14, 2020 | 11.74 | 11.76 | 11.60 | 11.62 | 62,600 | -0.03(-0.21%) |
Feb 13, 2020 | 11.73 | 11.73 | 11.59 | 11.65 | 95,736 | -0.25(-2.10%) |
Feb 12, 2020 | 11.88 | 11.94 | 11.85 | 11.90 | 147,724 | +0.33(+2.85%) |
Feb 11, 2020 | 11.67 | 11.73 | 11.56 | 11.57 | 134,568 | -0.12(-1.03%) |
Feb 10, 2020 | 11.63 | 11.73 | 11.62 | 11.69 | 88,018 | +0.05(+0.43%) |
Feb 07, 2020 | 11.68 | 11.75 | 11.62 | 11.64 | 139,000 | -0.39(-3.24%) |
Feb 06, 2020 | 12.16 | 12.16 | 12.01 | 12.03 | 104,002 | -0.04(-0.32%) |
Feb 05, 2020 | 11.95 | 12.09 | 11.93 | 12.07 | 183,320 | +0.44(+3.77%) |
Feb 04, 2020 | 11.67 | 11.69 | 11.57 | 11.63 | 135,560 | +0.21(+1.84%) |