Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.440 | 9.540 | 9.110 | 9.330 | 421,914 | -0.17(-1.79%) |
Apr 29, 2020 | 9.490 | 9.820 | 9.360 | 9.500 | 343,533 | +0.09(+0.96%) |
Apr 28, 2020 | 9.260 | 9.490 | 9.010 | 9.410 | 317,253 | +0.07(+0.75%) |
Apr 27, 2020 | 9.100 | 9.380 | 8.880 | 9.340 | 275,272 | +0.35(+3.89%) |
Apr 24, 2020 | 8.520 | 9.095 | 8.340 | 8.990 | 449,300 | +0.51(+6.01%) |
Apr 23, 2020 | 8.240 | 8.530 | 8.140 | 8.480 | 381,606 | +0.33(+4.05%) |
Apr 22, 2020 | 8.130 | 8.240 | 8.060 | 8.150 | 207,752 | +0.16(+2.00%) |
Apr 21, 2020 | 7.890 | 8.250 | 7.890 | 7.990 | 275,617 | -0.06(-0.75%) |
Apr 20, 2020 | 8.150 | 8.250 | 7.950 | 8.050 | 220,699 | -0.20(-2.42%) |
Apr 17, 2020 | 8.040 | 8.320 | 7.970 | 8.250 | 657,500 | +0.33(+4.17%) |
Apr 16, 2020 | 8.050 | 8.150 | 7.830 | 7.920 | 278,475 | -0.12(-1.49%) |
Apr 15, 2020 | 7.820 | 8.200 | 7.700 | 8.040 | 413,445 | +0.06(+0.75%) |
Apr 14, 2020 | 8.180 | 8.280 | 7.850 | 7.980 | 360,130 | -0.07(-0.87%) |
Apr 13, 2020 | 7.900 | 8.100 | 7.820 | 8.050 | 357,748 | +0.16(+2.03%) |
Apr 09, 2020 | 8.070 | 8.260 | 7.780 | 7.890 | 451,100 | -0.04(-0.50%) |
Apr 08, 2020 | 7.970 | 8.140 | 7.850 | 7.930 | 347,606 | +0.03(+0.38%) |
Apr 07, 2020 | 8.210 | 8.210 | 7.760 | 7.900 | 413,046 | +0.00(+0.00%) |
Apr 06, 2020 | 7.710 | 7.990 | 7.670 | 7.900 | 424,325 | +0.40(+5.33%) |
Apr 03, 2020 | 7.510 | 7.670 | 7.350 | 7.500 | 355,500 | -0.08(-1.06%) |
Apr 02, 2020 | 7.640 | 7.770 | 7.380 | 7.580 | 470,202 | -0.11(-1.43%) |
Apr 01, 2020 | 7.610 | 8.050 | 7.530 | 7.690 | 454,726 | -0.19(-2.41%) |
Mar 31, 2020 | 8.020 | 8.140 | 7.555 | 7.880 | 538,460 | -0.22(-2.72%) |
Mar 30, 2020 | 8.080 | 8.390 | 7.700 | 8.100 | 657,017 | -0.05(-0.61%) |
Mar 27, 2020 | 7.880 | 8.240 | 7.280 | 8.150 | 545,200 | +0.03(+0.37%) |
Mar 26, 2020 | 7.600 | 8.200 | 7.560 | 8.120 | 483,128 | +0.60(+7.98%) |
Mar 25, 2020 | 7.220 | 7.770 | 6.960 | 7.520 | 564,090 | +0.59(+8.51%) |
Mar 24, 2020 | 7.130 | 7.150 | 6.520 | 6.930 | 384,717 | +0.36(+5.48%) |
Mar 23, 2020 | 6.130 | 6.740 | 6.050 | 6.570 | 540,219 | +0.51(+8.42%) |
Mar 20, 2020 | 6.200 | 6.599 | 6.000 | 6.060 | 536,300 | -0.11(-1.78%) |
Mar 19, 2020 | 5.490 | 6.250 | 5.410 | 6.170 | 385,684 | +0.61(+10.97%) |
Mar 18, 2020 | 5.580 | 6.050 | 5.260 | 5.560 | 656,634 | -0.51(-8.40%) |
Mar 17, 2020 | 6.260 | 6.340 | 5.670 | 6.070 | 651,506 | -0.12(-1.94%) |
Mar 16, 2020 | 6.640 | 6.760 | 6.180 | 6.190 | 495,772 | -1.05(-14.50%) |
Mar 13, 2020 | 7.340 | 7.475 | 6.780 | 7.240 | 479,300 | +0.12(+1.69%) |
Mar 12, 2020 | 7.320 | 7.570 | 7.028 | 7.120 | 792,908 | -0.52(-6.81%) |
Mar 11, 2020 | 7.230 | 7.700 | 7.230 | 7.640 | 604,556 | +0.16(+2.14%) |
Mar 10, 2020 | 8.080 | 8.200 | 7.390 | 7.480 | 869,039 | -0.49(-6.15%) |
Mar 09, 2020 | 8.040 | 8.140 | 7.910 | 7.970 | 803,948 | -0.44(-5.23%) |
Mar 06, 2020 | 8.640 | 8.655 | 8.130 | 8.410 | 595,400 | -0.37(-4.21%) |
Mar 05, 2020 | 8.970 | 9.062 | 8.730 | 8.780 | 429,352 | -0.13(-1.46%) |
Mar 04, 2020 | 8.770 | 8.980 | 8.700 | 8.910 | 286,898 | +0.27(+3.12%) |
Mar 03, 2020 | 8.800 | 8.970 | 8.530 | 8.640 | 360,561 | -0.18(-2.04%) |
Mar 02, 2020 | 8.980 | 9.000 | 8.510 | 8.820 | 367,799 | +0.11(+1.26%) |
Feb 28, 2020 | 8.640 | 8.910 | 8.530 | 8.710 | 414,000 | -0.08(-0.97%) |
Feb 27, 2020 | 9.010 | 9.065 | 8.750 | 8.795 | 473,896 | -0.34(-3.72%) |
Feb 26, 2020 | 9.210 | 9.370 | 9.110 | 9.135 | 501,033 | -0.09(-0.92%) |
Feb 25, 2020 | 9.500 | 9.500 | 9.160 | 9.220 | 352,822 | -0.26(-2.74%) |
Feb 24, 2020 | 9.310 | 9.580 | 9.290 | 9.480 | 243,290 | -0.11(-1.15%) |
Feb 21, 2020 | 9.640 | 9.650 | 9.470 | 9.590 | 226,300 | -0.04(-0.42%) |
Feb 20, 2020 | 9.730 | 9.850 | 9.490 | 9.630 | 291,195 | -0.10(-1.03%) |
Feb 19, 2020 | 9.850 | 9.900 | 9.660 | 9.730 | 320,416 | -0.12(-1.22%) |
Feb 18, 2020 | 9.890 | 10.09 | 9.850 | 9.850 | 213,477 | -0.04(-0.40%) |
Feb 14, 2020 | 9.960 | 10.23 | 9.860 | 9.890 | 420,400 | -0.03(-0.30%) |
Feb 13, 2020 | 9.750 | 9.920 | 9.720 | 9.920 | 408,061 | +0.25(+2.59%) |
Feb 12, 2020 | 9.650 | 9.930 | 9.600 | 9.670 | 510,869 | +0.16(+1.68%) |
Feb 11, 2020 | 9.130 | 9.820 | 9.060 | 9.510 | 1,088,309 | +0.42(+4.62%) |
Feb 10, 2020 | 8.970 | 9.220 | 8.970 | 9.090 | 235,722 | +0.14(+1.56%) |
Feb 07, 2020 | 9.190 | 9.190 | 8.900 | 8.950 | 204,200 | -0.25(-2.72%) |
Feb 06, 2020 | 9.310 | 9.340 | 9.140 | 9.200 | 162,207 | -0.02(-0.22%) |
Feb 05, 2020 | 9.260 | 9.300 | 9.080 | 9.220 | 263,497 | +0.01(+0.11%) |
Feb 04, 2020 | 9.500 | 9.550 | 9.150 | 9.210 | 429,394 | -0.28(-3.00%) |