Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.683 | 8.768 | 8.312 | 8.397 | 6,154,725 | -0.21(-2.43%) |
Apr 29, 2020 | 8.389 | 8.992 | 8.157 | 8.606 | 7,011,427 | +0.65(+8.16%) |
Apr 28, 2020 | 8.064 | 8.110 | 7.917 | 7.956 | 4,534,735 | +0.10(+1.28%) |
Apr 27, 2020 | 7.608 | 7.917 | 7.546 | 7.856 | 3,336,586 | +0.29(+3.78%) |
Apr 24, 2020 | 7.500 | 7.608 | 7.457 | 7.570 | 2,697,649 | +0.14(+1.87%) |
Apr 23, 2020 | 7.600 | 7.709 | 7.396 | 7.430 | 5,043,346 | -0.19(-2.44%) |
Apr 22, 2020 | 7.678 | 7.755 | 7.581 | 7.616 | 3,381,120 | +0.12(+1.55%) |
Apr 21, 2020 | 7.484 | 7.651 | 7.438 | 7.500 | 3,114,138 | -0.21(-2.71%) |
Apr 20, 2020 | 7.716 | 7.917 | 7.608 | 7.709 | 3,750,679 | -0.15(-1.97%) |
Apr 17, 2020 | 7.863 | 7.941 | 7.701 | 7.863 | 7,304,397 | +0.25(+3.25%) |
Apr 16, 2020 | 7.662 | 7.747 | 7.500 | 7.616 | 4,766,199 | -0.03(-0.40%) |
Apr 15, 2020 | 7.593 | 7.840 | 7.477 | 7.647 | 4,840,774 | -0.28(-3.51%) |
Apr 14, 2020 | 8.119 | 8.188 | 7.852 | 7.925 | 3,388,295 | -0.02(-0.19%) |
Apr 13, 2020 | 8.312 | 8.312 | 7.898 | 7.941 | 4,270,468 | -0.23(-2.84%) |
Apr 09, 2020 | 7.593 | 8.227 | 7.508 | 8.173 | 5,157,194 | +0.73(+9.76%) |
Apr 08, 2020 | 7.198 | 7.454 | 7.021 | 7.446 | 3,249,566 | +0.31(+4.33%) |
Apr 07, 2020 | 7.167 | 7.345 | 7.036 | 7.137 | 5,113,564 | +0.22(+3.24%) |
Apr 06, 2020 | 6.595 | 6.943 | 6.572 | 6.912 | 6,142,568 | +0.52(+8.10%) |
Apr 03, 2020 | 6.495 | 6.533 | 6.329 | 6.394 | 6,564,089 | -0.17(-2.59%) |
Apr 02, 2020 | 6.634 | 6.912 | 6.394 | 6.564 | 7,268,783 | -0.12(-1.85%) |
Apr 01, 2020 | 6.982 | 7.106 | 6.603 | 6.688 | 8,773,454 | -0.57(-7.88%) |
Mar 31, 2020 | 7.291 | 7.384 | 7.160 | 7.260 | 6,263,424 | -0.10(-1.37%) |
Mar 30, 2020 | 7.330 | 7.469 | 7.059 | 7.361 | 7,857,573 | +0.02(+0.21%) |
Mar 27, 2020 | 7.631 | 7.755 | 7.268 | 7.345 | 8,294,320 | -0.50(-6.40%) |
Mar 26, 2020 | 7.384 | 7.887 | 7.345 | 7.848 | 7,247,060 | +0.52(+7.07%) |
Mar 25, 2020 | 7.283 | 7.554 | 7.059 | 7.330 | 13,022,691 | +0.08(+1.07%) |
Mar 24, 2020 | 7.508 | 7.539 | 7.129 | 7.253 | 6,992,049 | +0.07(+0.97%) |
Mar 23, 2020 | 7.500 | 7.716 | 6.804 | 7.183 | 7,814,769 | -0.46(-5.97%) |
Mar 20, 2020 | 8.149 | 8.149 | 7.570 | 7.639 | 9,922,248 | -0.50(-6.17%) |
Mar 19, 2020 | 8.010 | 8.204 | 7.562 | 8.142 | 7,863,893 | +0.01(+0.10%) |
Mar 18, 2020 | 8.134 | 8.258 | 7.500 | 8.134 | 8,051,140 | -0.43(-5.05%) |
Mar 17, 2020 | 7.887 | 8.621 | 7.716 | 8.567 | 8,950,112 | +0.81(+10.47%) |
Mar 16, 2020 | 6.974 | 7.794 | 6.773 | 7.755 | 8,945,451 | -0.44(-5.38%) |
Mar 13, 2020 | 7.786 | 8.204 | 7.492 | 8.196 | 7,109,491 | +0.70(+9.39%) |
Mar 12, 2020 | 7.392 | 7.902 | 7.040 | 7.492 | 9,704,088 | -0.44(-5.56%) |
Mar 11, 2020 | 8.343 | 8.412 | 7.829 | 7.933 | 13,742,654 | -0.58(-6.81%) |
Mar 10, 2020 | 8.606 | 8.753 | 8.227 | 8.513 | 8,381,755 | +0.08(+0.92%) |
Mar 09, 2020 | 8.660 | 8.961 | 8.173 | 8.436 | 13,095,922 | -0.66(-7.23%) |
Mar 06, 2020 | 8.853 | 9.182 | 8.799 | 9.093 | 11,645,106 | +0.03(+0.34%) |
Mar 05, 2020 | 8.977 | 9.170 | 8.899 | 9.062 | 9,220,607 | -0.02(-0.17%) |
Mar 04, 2020 | 8.938 | 9.108 | 8.807 | 9.077 | 7,803,973 | +0.22(+2.53%) |
Mar 03, 2020 | 8.629 | 9.100 | 8.559 | 8.853 | 13,653,698 | +0.19(+2.23%) |
Mar 02, 2020 | 8.350 | 8.691 | 8.219 | 8.660 | 9,543,344 | +0.30(+3.61%) |
Feb 28, 2020 | 8.381 | 8.501 | 8.149 | 8.358 | 15,482,705 | -0.19(-2.26%) |
Feb 27, 2020 | 8.621 | 8.776 | 8.521 | 8.552 | 9,654,180 | -0.15(-1.69%) |
Feb 26, 2020 | 8.644 | 8.737 | 8.552 | 8.698 | 9,766,291 | +0.04(+0.45%) |
Feb 25, 2020 | 8.876 | 8.915 | 8.571 | 8.660 | 9,817,861 | -0.24(-2.69%) |
Feb 24, 2020 | 8.745 | 8.923 | 8.714 | 8.899 | 9,783,803 | +0.03(+0.35%) |
Feb 21, 2020 | 8.768 | 8.899 | 8.702 | 8.869 | 5,875,903 | +0.06(+0.70%) |
Feb 20, 2020 | 8.637 | 8.822 | 8.575 | 8.807 | 3,220,118 | +0.19(+2.24%) |
Feb 19, 2020 | 8.613 | 8.675 | 8.552 | 8.613 | 4,581,871 | -0.02(-0.18%) |
Feb 18, 2020 | 8.629 | 8.660 | 8.590 | 8.629 | 3,822,005 | -0.02(-0.27%) |
Feb 14, 2020 | 8.691 | 8.698 | 8.602 | 8.652 | 2,556,157 | -0.05(-0.62%) |
Feb 13, 2020 | 8.814 | 8.830 | 8.683 | 8.706 | 3,320,834 | -0.12(-1.40%) |
Feb 12, 2020 | 8.783 | 8.899 | 8.768 | 8.830 | 4,923,822 | +0.07(+0.79%) |
Feb 11, 2020 | 8.783 | 8.903 | 8.737 | 8.760 | 4,696,156 | -0.03(-0.35%) |
Feb 10, 2020 | 8.698 | 8.814 | 8.648 | 8.791 | 4,601,181 | +0.19(+2.16%) |
Feb 07, 2020 | 8.590 | 8.652 | 8.497 | 8.606 | 3,168,813 | +0.01(+0.09%) |
Feb 06, 2020 | 8.727 | 8.743 | 8.590 | 8.598 | 5,802,531 | -0.09(-1.05%) |
Feb 05, 2020 | 8.621 | 8.705 | 8.548 | 8.689 | 5,674,454 | +0.14(+1.60%) |
Feb 04, 2020 | 8.529 | 8.560 | 8.446 | 8.552 | 5,070,260 | +0.08(+0.90%) |