Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.721 | 8.721 | 8.598 | 8.598 | 262,761 | -0.01(-0.14%) |
Apr 29, 2020 | 8.503 | 8.627 | 8.503 | 8.609 | 320,785 | +0.23(+2.74%) |
Apr 28, 2020 | 8.438 | 8.438 | 8.356 | 8.379 | 242,213 | +0.05(+0.57%) |
Apr 27, 2020 | 8.320 | 8.374 | 8.291 | 8.332 | 163,620 | +0.11(+1.36%) |
Apr 24, 2020 | 8.244 | 8.264 | 8.120 | 8.220 | 118,537 | -0.06(-0.71%) |
Apr 23, 2020 | 8.291 | 8.385 | 8.226 | 8.279 | 191,030 | +0.03(+0.36%) |
Apr 22, 2020 | 8.320 | 8.403 | 8.197 | 8.250 | 235,961 | +0.12(+1.45%) |
Apr 21, 2020 | 8.096 | 8.180 | 8.085 | 8.132 | 129,463 | -0.17(-2.06%) |
Apr 20, 2020 | 8.238 | 8.350 | 8.203 | 8.303 | 195,670 | -0.05(-0.57%) |
Apr 17, 2020 | 8.450 | 8.574 | 8.232 | 8.350 | 273,196 | +0.09(+1.14%) |
Apr 16, 2020 | 8.220 | 8.299 | 8.161 | 8.256 | 240,454 | +0.09(+1.08%) |
Apr 15, 2020 | 8.226 | 8.226 | 7.978 | 8.167 | 206,787 | -0.18(-2.12%) |
Apr 14, 2020 | 8.291 | 8.468 | 8.273 | 8.344 | 481,422 | +0.18(+2.24%) |
Apr 13, 2020 | 8.297 | 8.344 | 8.049 | 8.161 | 563,374 | -0.27(-3.15%) |
Apr 09, 2020 | 8.427 | 8.574 | 8.344 | 8.427 | 303,381 | +0.18(+2.14%) |
Apr 08, 2020 | 7.955 | 8.303 | 7.955 | 8.250 | 274,356 | +0.45(+5.74%) |
Apr 07, 2020 | 8.214 | 8.244 | 7.707 | 7.802 | 342,136 | +0.01(+0.15%) |
Apr 06, 2020 | 7.619 | 7.914 | 7.619 | 7.790 | 345,429 | +0.34(+4.51%) |
Apr 03, 2020 | 7.572 | 7.731 | 7.430 | 7.454 | 228,765 | -0.20(-2.62%) |
Apr 02, 2020 | 7.607 | 7.758 | 7.531 | 7.654 | 336,960 | +0.05(+0.62%) |
Apr 01, 2020 | 7.784 | 8.026 | 7.536 | 7.607 | 637,411 | -0.42(-5.29%) |
Mar 31, 2020 | 8.309 | 8.391 | 7.872 | 8.032 | 460,248 | -0.04(-0.51%) |
Mar 30, 2020 | 7.861 | 8.109 | 7.646 | 8.073 | 495,485 | +0.02(+0.22%) |
Mar 27, 2020 | 7.919 | 8.226 | 7.731 | 8.055 | 466,349 | -0.04(-0.51%) |
Mar 26, 2020 | 7.678 | 8.155 | 7.672 | 8.096 | 505,619 | +0.69(+9.32%) |
Mar 25, 2020 | 7.082 | 7.513 | 7.082 | 7.406 | 460,293 | +0.48(+6.89%) |
Mar 24, 2020 | 6.958 | 7.165 | 6.805 | 6.929 | 666,047 | +0.04(+0.60%) |
Mar 23, 2020 | 7.212 | 7.389 | 6.563 | 6.888 | 852,933 | -0.66(-8.75%) |
Mar 20, 2020 | 7.436 | 7.598 | 7.039 | 7.548 | 622,025 | +0.29(+4.06%) |
Mar 19, 2020 | 7.471 | 7.548 | 6.926 | 7.253 | 672,832 | -0.20(-2.69%) |
Mar 18, 2020 | 7.933 | 8.018 | 7.335 | 7.454 | 589,950 | -0.82(-9.95%) |
Mar 17, 2020 | 8.114 | 8.379 | 7.961 | 8.277 | 562,209 | +0.18(+2.23%) |
Mar 16, 2020 | 7.961 | 8.300 | 7.961 | 8.097 | 388,204 | -0.76(-8.54%) |
Mar 13, 2020 | 9.062 | 9.062 | 8.486 | 8.853 | 650,075 | +0.19(+2.15%) |
Mar 12, 2020 | 8.746 | 8.847 | 8.458 | 8.667 | 925,331 | -0.73(-7.75%) |
Mar 11, 2020 | 9.682 | 9.713 | 9.276 | 9.395 | 232,770 | -0.32(-3.31%) |
Mar 10, 2020 | 9.643 | 9.783 | 9.586 | 9.716 | 129,625 | +0.16(+1.65%) |
Mar 09, 2020 | 9.485 | 9.598 | 9.146 | 9.558 | 257,205 | -0.53(-5.26%) |
Mar 06, 2020 | 10.07 | 10.13 | 10.04 | 10.09 | 264,425 | -0.03(-0.33%) |
Mar 05, 2020 | 10.26 | 10.35 | 10.07 | 10.12 | 446,829 | -0.29(-2.76%) |
Mar 04, 2020 | 10.37 | 10.46 | 10.29 | 10.41 | 299,304 | +0.08(+0.76%) |
Mar 03, 2020 | 10.31 | 10.46 | 10.25 | 10.33 | 257,986 | +0.08(+0.77%) |
Mar 02, 2020 | 10.27 | 10.33 | 10.09 | 10.25 | 432,321 | -0.01(-0.05%) |
Feb 28, 2020 | 10.35 | 10.41 | 9.852 | 10.26 | 1,041,042 | -0.48(-4.47%) |
Feb 27, 2020 | 10.99 | 11.02 | 10.72 | 10.74 | 462,564 | -0.37(-3.35%) |
Feb 26, 2020 | 11.08 | 11.21 | 11.08 | 11.11 | 161,157 | +0.03(+0.31%) |
Feb 25, 2020 | 11.33 | 11.35 | 11.07 | 11.08 | 345,520 | -0.13(-1.16%) |
Feb 24, 2020 | 11.25 | 11.27 | 11.16 | 11.21 | 548,973 | -0.21(-1.88%) |
Feb 21, 2020 | 11.43 | 11.46 | 11.41 | 11.42 | 121,756 | -0.03(-0.25%) |
Feb 20, 2020 | 11.46 | 11.48 | 11.43 | 11.45 | 96,469 | -0.05(-0.44%) |
Feb 19, 2020 | 11.49 | 11.56 | 11.49 | 11.50 | 138,899 | +0.09(+0.79%) |
Feb 18, 2020 | 11.45 | 11.49 | 11.41 | 11.41 | 123,503 | -0.11(-0.93%) |
Feb 14, 2020 | 11.57 | 11.60 | 11.52 | 11.52 | 113,958 | -0.06(-0.54%) |
Feb 13, 2020 | 11.61 | 11.64 | 11.57 | 11.58 | 99,563 | -0.08(-0.73%) |
Feb 12, 2020 | 11.66 | 11.70 | 11.66 | 11.66 | 155,135 | +0.03(+0.24%) |
Feb 11, 2020 | 11.62 | 11.67 | 11.60 | 11.63 | 147,817 | +0.07(+0.63%) |
Feb 10, 2020 | 11.53 | 11.67 | 11.48 | 11.56 | 153,960 | +0.02(+0.20%) |
Feb 07, 2020 | 11.59 | 11.59 | 11.53 | 11.54 | 100,843 | -0.09(-0.78%) |
Feb 06, 2020 | 11.66 | 11.69 | 11.63 | 11.63 | 143,594 | +0.03(+0.29%) |
Feb 05, 2020 | 11.64 | 11.69 | 11.60 | 11.60 | 142,860 | +0.04(+0.34%) |
Feb 04, 2020 | 11.50 | 11.59 | 11.50 | 11.56 | 162,742 | +0.19(+1.64%) |