Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.642 | 8.650 | 8.203 | 8.377 | 124,161 | -0.53(-5.95%) |
Apr 29, 2020 | 8.642 | 9.130 | 8.493 | 8.906 | 98,990 | +0.50(+5.91%) |
Apr 28, 2020 | 8.402 | 8.592 | 8.145 | 8.410 | 108,499 | +0.09(+1.09%) |
Apr 27, 2020 | 7.814 | 8.501 | 7.806 | 8.319 | 113,359 | +0.55(+7.03%) |
Apr 24, 2020 | 7.789 | 7.930 | 7.731 | 7.772 | 45,666 | -0.03(-0.42%) |
Apr 23, 2020 | 7.905 | 8.095 | 7.748 | 7.806 | 69,977 | -0.11(-1.36%) |
Apr 22, 2020 | 8.037 | 8.095 | 7.847 | 7.913 | 77,597 | -0.02(-0.21%) |
Apr 21, 2020 | 7.706 | 8.145 | 7.648 | 7.930 | 93,544 | +0.06(+0.74%) |
Apr 20, 2020 | 8.236 | 8.395 | 7.781 | 7.872 | 74,866 | -0.37(-4.52%) |
Apr 17, 2020 | 7.839 | 8.484 | 7.839 | 8.244 | 105,106 | +0.54(+6.98%) |
Apr 16, 2020 | 7.897 | 7.946 | 7.491 | 7.706 | 101,934 | -0.19(-2.41%) |
Apr 15, 2020 | 8.493 | 8.501 | 7.822 | 7.897 | 142,804 | -0.82(-9.44%) |
Apr 14, 2020 | 9.684 | 9.684 | 8.708 | 8.720 | 103,321 | -0.49(-5.35%) |
Apr 13, 2020 | 9.097 | 9.544 | 8.493 | 9.213 | 302,279 | +0.27(+3.06%) |
Apr 09, 2020 | 8.484 | 8.940 | 8.484 | 8.940 | 68,258 | +0.55(+6.51%) |
Apr 08, 2020 | 8.137 | 8.642 | 8.137 | 8.393 | 63,092 | +0.32(+4.00%) |
Apr 07, 2020 | 8.443 | 8.691 | 8.041 | 8.070 | 53,549 | -0.30(-3.56%) |
Apr 06, 2020 | 8.484 | 8.559 | 8.277 | 8.368 | 72,772 | +0.21(+2.54%) |
Apr 03, 2020 | 8.186 | 8.418 | 8.120 | 8.161 | 66,083 | -0.06(-0.70%) |
Apr 02, 2020 | 8.178 | 8.509 | 8.095 | 8.219 | 70,503 | +0.04(+0.51%) |
Apr 01, 2020 | 8.650 | 8.650 | 8.170 | 8.178 | 73,760 | -0.64(-7.23%) |
Mar 31, 2020 | 8.476 | 8.815 | 8.261 | 8.815 | 123,819 | +0.27(+3.20%) |
Mar 30, 2020 | 8.435 | 8.608 | 8.277 | 8.542 | 35,482 | +0.25(+2.99%) |
Mar 27, 2020 | 8.666 | 8.840 | 8.244 | 8.294 | 68,500 | -0.77(-8.49%) |
Mar 26, 2020 | 8.600 | 9.163 | 8.493 | 9.064 | 103,722 | +0.59(+6.93%) |
Mar 25, 2020 | 8.426 | 8.708 | 8.277 | 8.476 | 70,708 | -0.01(-0.10%) |
Mar 24, 2020 | 8.310 | 8.766 | 8.244 | 8.484 | 74,496 | +0.51(+6.44%) |
Mar 23, 2020 | 8.244 | 8.451 | 7.739 | 7.971 | 89,233 | -0.32(-3.89%) |
Mar 20, 2020 | 8.633 | 8.873 | 8.219 | 8.294 | 149,685 | -0.31(-3.65%) |
Mar 19, 2020 | 7.739 | 8.749 | 7.383 | 8.608 | 122,452 | +0.82(+10.52%) |
Mar 18, 2020 | 8.029 | 8.666 | 7.781 | 7.789 | 132,849 | -0.33(-4.08%) |
Mar 17, 2020 | 7.193 | 8.219 | 7.193 | 8.120 | 100,144 | +1.05(+14.87%) |
Mar 16, 2020 | 7.044 | 7.706 | 7.044 | 7.069 | 73,135 | -1.29(-15.45%) |
Mar 13, 2020 | 7.863 | 8.360 | 7.640 | 8.360 | 93,387 | +0.79(+10.38%) |
Mar 12, 2020 | 8.360 | 8.394 | 7.549 | 7.574 | 83,769 | -0.92(-10.82%) |
Mar 11, 2020 | 8.691 | 8.807 | 8.464 | 8.493 | 77,080 | -0.29(-3.30%) |
Mar 10, 2020 | 8.857 | 9.006 | 8.625 | 8.782 | 85,288 | +0.07(+0.86%) |
Mar 09, 2020 | 9.395 | 9.428 | 8.509 | 8.708 | 73,280 | -0.66(-7.07%) |
Mar 06, 2020 | 9.486 | 9.660 | 9.218 | 9.370 | 55,694 | -0.25(-2.58%) |
Mar 05, 2020 | 9.908 | 9.908 | 9.469 | 9.618 | 46,326 | -0.27(-2.76%) |
Mar 04, 2020 | 9.660 | 9.891 | 9.395 | 9.891 | 39,976 | +0.36(+3.82%) |
Mar 03, 2020 | 9.949 | 9.949 | 9.436 | 9.527 | 65,964 | -0.46(-4.56%) |
Mar 02, 2020 | 9.585 | 10.01 | 9.552 | 9.982 | 76,895 | +0.60(+6.35%) |
Feb 28, 2020 | 9.519 | 9.577 | 9.146 | 9.387 | 78,044 | -0.18(-1.90%) |
Feb 27, 2020 | 10.02 | 10.25 | 9.196 | 9.569 | 83,479 | -0.49(-4.86%) |
Feb 26, 2020 | 10.36 | 10.40 | 10.05 | 10.06 | 25,677 | -0.23(-2.25%) |
Feb 25, 2020 | 10.47 | 10.56 | 10.22 | 10.29 | 27,506 | -0.24(-2.28%) |
Feb 24, 2020 | 10.34 | 10.59 | 10.34 | 10.53 | 29,823 | -0.05(-0.47%) |
Feb 21, 2020 | 10.75 | 10.75 | 10.56 | 10.58 | 34,672 | -0.07(-0.70%) |
Feb 20, 2020 | 10.69 | 10.73 | 10.62 | 10.65 | 15,395 | -0.02(-0.23%) |
Feb 19, 2020 | 10.75 | 10.88 | 10.65 | 10.68 | 17,010 | -0.07(-0.69%) |
Feb 18, 2020 | 10.78 | 10.83 | 10.73 | 10.75 | 10,255 | -0.04(-0.38%) |
Feb 14, 2020 | 10.93 | 10.93 | 10.77 | 10.79 | 24,524 | -0.07(-0.69%) |
Feb 13, 2020 | 10.85 | 10.89 | 10.77 | 10.87 | 11,095 | +0.09(+0.85%) |
Feb 12, 2020 | 10.86 | 10.95 | 10.76 | 10.78 | 16,448 | -0.01(-0.08%) |
Feb 11, 2020 | 10.83 | 10.86 | 10.74 | 10.79 | 33,769 | +0.02(+0.15%) |
Feb 10, 2020 | 10.76 | 10.81 | 10.69 | 10.77 | 14,083 | +0.01(+0.08%) |
Feb 07, 2020 | 10.84 | 10.86 | 10.76 | 10.76 | 18,967 | -0.17(-1.59%) |
Feb 06, 2020 | 11.03 | 11.03 | 10.92 | 10.93 | 30,498 | -0.03(-0.30%) |
Feb 05, 2020 | 10.80 | 11.02 | 10.78 | 10.97 | 50,493 | +0.25(+2.37%) |
Feb 04, 2020 | 10.89 | 10.91 | 10.71 | 10.71 | 50,058 | -0.08(-0.76%) |