Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.502 | 8.502 | 8.381 | 8.381 | 269,541 | -0.01(-0.14%) |
Apr 29, 2020 | 8.289 | 8.410 | 8.289 | 8.393 | 329,062 | +0.22(+2.74%) |
Apr 28, 2020 | 8.226 | 8.226 | 8.146 | 8.169 | 248,463 | +0.05(+0.57%) |
Apr 27, 2020 | 8.111 | 8.163 | 8.082 | 8.123 | 167,842 | +0.11(+1.36%) |
Apr 24, 2020 | 8.036 | 8.057 | 7.916 | 8.013 | 121,596 | -0.06(-0.71%) |
Apr 23, 2020 | 8.082 | 8.174 | 8.019 | 8.071 | 195,959 | +0.03(+0.36%) |
Apr 22, 2020 | 8.111 | 8.192 | 7.990 | 8.042 | 242,049 | +0.11(+1.45%) |
Apr 21, 2020 | 7.893 | 7.974 | 7.881 | 7.927 | 132,804 | -0.17(-2.06%) |
Apr 20, 2020 | 8.031 | 8.140 | 7.996 | 8.094 | 200,718 | -0.05(-0.56%) |
Apr 17, 2020 | 8.238 | 8.358 | 8.025 | 8.140 | 280,245 | +0.09(+1.14%) |
Apr 16, 2020 | 8.013 | 8.090 | 7.956 | 8.048 | 246,659 | +0.09(+1.08%) |
Apr 15, 2020 | 8.019 | 8.019 | 7.778 | 7.962 | 212,123 | -0.17(-2.12%) |
Apr 14, 2020 | 8.082 | 8.255 | 8.065 | 8.134 | 493,844 | +0.18(+2.24%) |
Apr 13, 2020 | 8.088 | 8.134 | 7.847 | 7.956 | 577,910 | -0.26(-3.15%) |
Apr 09, 2020 | 8.215 | 8.358 | 8.134 | 8.215 | 311,209 | +0.17(+2.14%) |
Apr 08, 2020 | 7.755 | 8.094 | 7.755 | 8.042 | 281,435 | +0.44(+5.74%) |
Apr 07, 2020 | 8.008 | 8.036 | 7.513 | 7.605 | 350,964 | +0.01(+0.15%) |
Apr 06, 2020 | 7.427 | 7.715 | 7.427 | 7.594 | 354,342 | +0.33(+4.51%) |
Apr 03, 2020 | 7.381 | 7.536 | 7.243 | 7.266 | 234,668 | -0.20(-2.62%) |
Apr 02, 2020 | 7.416 | 7.563 | 7.341 | 7.462 | 345,655 | +0.05(+0.62%) |
Apr 01, 2020 | 7.588 | 7.824 | 7.347 | 7.416 | 653,858 | -0.41(-5.29%) |
Mar 31, 2020 | 8.100 | 8.180 | 7.674 | 7.830 | 472,123 | -0.04(-0.51%) |
Mar 30, 2020 | 7.663 | 7.905 | 7.454 | 7.870 | 508,270 | +0.02(+0.22%) |
Mar 27, 2020 | 7.720 | 8.019 | 7.536 | 7.853 | 478,382 | -0.04(-0.51%) |
Mar 26, 2020 | 7.485 | 7.950 | 7.479 | 7.893 | 518,666 | +0.67(+9.32%) |
Mar 25, 2020 | 6.904 | 7.324 | 6.904 | 7.220 | 472,170 | +0.47(+6.89%) |
Mar 24, 2020 | 6.783 | 6.984 | 6.634 | 6.755 | 683,233 | +0.04(+0.60%) |
Mar 23, 2020 | 7.030 | 7.203 | 6.398 | 6.714 | 874,941 | -0.64(-8.75%) |
Mar 20, 2020 | 7.249 | 7.407 | 6.862 | 7.358 | 638,075 | +0.29(+4.06%) |
Mar 19, 2020 | 7.283 | 7.358 | 6.752 | 7.071 | 690,193 | -0.20(-2.69%) |
Mar 18, 2020 | 7.734 | 7.816 | 7.151 | 7.266 | 605,173 | -0.80(-9.95%) |
Mar 17, 2020 | 7.910 | 8.168 | 7.761 | 8.069 | 576,715 | +0.18(+2.23%) |
Mar 16, 2020 | 7.761 | 8.091 | 7.761 | 7.893 | 398,220 | -0.74(-8.54%) |
Mar 13, 2020 | 8.834 | 8.834 | 8.273 | 8.630 | 666,849 | +0.18(+2.15%) |
Mar 12, 2020 | 8.526 | 8.625 | 8.245 | 8.449 | 949,207 | -0.71(-7.75%) |
Mar 11, 2020 | 9.439 | 9.469 | 9.043 | 9.158 | 238,776 | -0.31(-3.31%) |
Mar 10, 2020 | 9.400 | 9.537 | 9.345 | 9.472 | 132,969 | +0.15(+1.65%) |
Mar 09, 2020 | 9.246 | 9.356 | 8.916 | 9.318 | 263,841 | -0.52(-5.26%) |
Mar 06, 2020 | 9.813 | 9.873 | 9.785 | 9.835 | 271,248 | -0.03(-0.33%) |
Mar 05, 2020 | 10.01 | 10.09 | 9.818 | 9.868 | 458,359 | -0.28(-2.76%) |
Mar 04, 2020 | 10.11 | 10.20 | 10.03 | 10.15 | 307,027 | +0.08(+0.76%) |
Mar 03, 2020 | 10.05 | 10.19 | 9.994 | 10.07 | 264,643 | +0.08(+0.77%) |
Mar 02, 2020 | 10.01 | 10.07 | 9.840 | 9.994 | 443,476 | -0.01(-0.06%) |
Feb 28, 2020 | 10.09 | 10.15 | 9.604 | 10.000 | 1,067,904 | -0.47(-4.47%) |
Feb 27, 2020 | 10.71 | 10.74 | 10.45 | 10.47 | 474,499 | -0.36(-3.35%) |
Feb 26, 2020 | 10.80 | 10.92 | 10.80 | 10.83 | 165,316 | +0.03(+0.31%) |
Feb 25, 2020 | 11.04 | 11.07 | 10.79 | 10.80 | 354,435 | -0.13(-1.16%) |
Feb 24, 2020 | 10.96 | 10.99 | 10.88 | 10.92 | 563,138 | -0.21(-1.88%) |
Feb 21, 2020 | 11.14 | 11.17 | 11.12 | 11.13 | 124,897 | -0.03(-0.25%) |
Feb 20, 2020 | 11.17 | 11.19 | 11.14 | 11.16 | 98,958 | -0.05(-0.44%) |
Feb 19, 2020 | 11.20 | 11.27 | 11.20 | 11.21 | 142,483 | +0.09(+0.79%) |
Feb 18, 2020 | 11.16 | 11.20 | 11.12 | 11.12 | 126,690 | -0.10(-0.93%) |
Feb 14, 2020 | 11.28 | 11.31 | 11.23 | 11.23 | 116,898 | -0.06(-0.54%) |
Feb 13, 2020 | 11.32 | 11.35 | 11.28 | 11.29 | 102,132 | -0.08(-0.73%) |
Feb 12, 2020 | 11.36 | 11.40 | 11.36 | 11.37 | 159,138 | +0.03(+0.24%) |
Feb 11, 2020 | 11.33 | 11.38 | 11.30 | 11.34 | 151,631 | +0.07(+0.63%) |
Feb 10, 2020 | 11.24 | 11.38 | 11.19 | 11.27 | 157,933 | +0.02(+0.20%) |
Feb 07, 2020 | 11.30 | 11.30 | 11.24 | 11.25 | 103,445 | -0.09(-0.78%) |
Feb 06, 2020 | 11.37 | 11.40 | 11.34 | 11.34 | 147,299 | +0.03(+0.29%) |
Feb 05, 2020 | 11.35 | 11.39 | 11.30 | 11.30 | 146,546 | +0.04(+0.34%) |
Feb 04, 2020 | 11.22 | 11.30 | 11.22 | 11.27 | 166,941 | +0.18(+1.64%) |