Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.638 | 7.741 | 7.619 | 7.741 | 16,662 | -0.09(-1.19%) |
Apr 29, 2020 | 8.012 | 8.106 | 7.788 | 7.834 | 14,559 | +0.13(+1.70%) |
Apr 28, 2020 | 7.685 | 7.853 | 7.685 | 7.703 | 6,817 | +0.14(+1.86%) |
Apr 27, 2020 | 7.329 | 7.563 | 7.245 | 7.563 | 23,829 | +0.35(+4.80%) |
Apr 24, 2020 | 7.301 | 7.301 | 7.097 | 7.217 | 3,632 | -0.08(-1.15%) |
Apr 23, 2020 | 7.441 | 7.563 | 7.161 | 7.301 | 10,706 | -0.32(-4.18%) |
Apr 22, 2020 | 7.488 | 7.619 | 7.385 | 7.619 | 3,960 | +0.30(+4.09%) |
Apr 21, 2020 | 7.647 | 7.647 | 7.282 | 7.320 | 3,955 | -0.70(-8.75%) |
Apr 20, 2020 | 8.106 | 8.106 | 8.012 | 8.022 | 1,040 | -0.27(-3.27%) |
Apr 17, 2020 | 8.359 | 8.359 | 8.293 | 8.293 | 747 | +0.27(+3.38%) |
Apr 16, 2020 | 8.106 | 8.106 | 7.928 | 8.022 | 1,095 | -0.31(-3.71%) |
Apr 15, 2020 | 8.359 | 8.359 | 8.115 | 8.331 | 3,939 | -0.32(-3.68%) |
Apr 14, 2020 | 8.892 | 8.892 | 8.649 | 8.649 | 1,555 | +0.05(+0.54%) |
Apr 13, 2020 | 8.621 | 8.621 | 8.602 | 8.602 | 1,773 | -0.39(-4.37%) |
Apr 09, 2020 | 8.958 | 8.995 | 8.827 | 8.995 | 3,525 | +0.55(+6.54%) |
Apr 08, 2020 | 8.097 | 8.443 | 8.097 | 8.443 | 3,937 | +0.38(+4.76%) |
Apr 07, 2020 | 8.424 | 8.452 | 7.956 | 8.059 | 8,524 | -0.08(-1.03%) |
Apr 06, 2020 | 7.947 | 8.331 | 7.947 | 8.143 | 106,923 | +0.51(+6.62%) |
Apr 03, 2020 | 7.778 | 7.891 | 7.488 | 7.638 | 5,662 | -0.30(-3.77%) |
Apr 02, 2020 | 7.572 | 7.937 | 7.366 | 7.937 | 55,221 | +0.37(+4.95%) |
Apr 01, 2020 | 7.778 | 8.097 | 7.451 | 7.563 | 17,269 | -0.78(-9.32%) |
Mar 31, 2020 | 8.415 | 8.424 | 7.910 | 8.340 | 97,126 | +0.18(+2.18%) |
Mar 30, 2020 | 7.741 | 8.368 | 7.741 | 8.162 | 51,300 | +0.07(+0.93%) |
Mar 27, 2020 | 7.825 | 8.256 | 7.731 | 8.087 | 16,773 | -0.07(-0.80%) |
Mar 26, 2020 | 8.078 | 8.265 | 7.863 | 8.153 | 2,686 | +0.02(+0.23%) |
Mar 25, 2020 | 7.797 | 8.429 | 7.797 | 8.134 | 11,539 | +0.41(+5.33%) |
Mar 24, 2020 | 7.114 | 7.722 | 7.114 | 7.722 | 36,004 | +0.64(+8.98%) |
Mar 23, 2020 | 7.132 | 7.170 | 6.861 | 7.086 | 26,916 | -0.32(-4.30%) |
Mar 20, 2020 | 7.750 | 8.106 | 7.404 | 7.404 | 40,277 | -0.52(-6.61%) |
Mar 19, 2020 | 6.309 | 8.050 | 5.682 | 7.928 | 143,940 | +1.30(+19.63%) |
Mar 18, 2020 | 7.937 | 7.937 | 5.859 | 6.627 | 57,294 | -1.81(-21.45%) |
Mar 17, 2020 | 8.134 | 8.437 | 7.900 | 8.437 | 7,893 | +0.50(+6.29%) |
Mar 16, 2020 | 8.405 | 8.668 | 7.937 | 7.937 | 18,620 | -1.31(-14.17%) |
Mar 13, 2020 | 9.136 | 9.248 | 8.733 | 9.248 | 19,444 | +0.50(+5.73%) |
Mar 12, 2020 | 8.719 | 8.849 | 8.025 | 8.747 | 24,040 | -1.16(-11.70%) |
Mar 11, 2020 | 10.02 | 10.02 | 9.802 | 9.906 | 2,680 | -0.36(-3.50%) |
Mar 10, 2020 | 9.765 | 10.27 | 9.765 | 10.27 | 501 | +0.46(+4.72%) |
Mar 09, 2020 | 9.932 | 9.978 | 9.756 | 9.802 | 15,302 | -1.07(-9.87%) |
Mar 06, 2020 | 10.81 | 10.88 | 10.69 | 10.88 | 1,728 | -0.08(-0.76%) |
Mar 05, 2020 | 11.08 | 11.14 | 10.96 | 10.96 | 1,233 | -0.29(-2.55%) |
Mar 04, 2020 | 11.43 | 11.57 | 11.25 | 11.25 | 22,336 | +0.02(+0.16%) |
Mar 03, 2020 | 11.39 | 11.40 | 11.19 | 11.23 | 14,330 | -0.16(-1.38%) |
Mar 02, 2020 | 10.83 | 11.39 | 10.62 | 11.39 | 33,529 | +0.63(+5.85%) |
Feb 28, 2020 | 10.76 | 10.79 | 10.43 | 10.76 | 15,017 | -0.44(-3.97%) |
Feb 27, 2020 | 11.28 | 11.28 | 11.13 | 11.20 | 5,186 | -0.39(-3.33%) |
Feb 26, 2020 | 11.83 | 11.89 | 11.56 | 11.59 | 10,231 | -0.22(-1.90%) |
Feb 25, 2020 | 12.17 | 12.21 | 11.70 | 11.81 | 9,809 | -0.43(-3.48%) |
Feb 24, 2020 | 12.25 | 12.25 | 12.19 | 12.24 | 1,220 | -0.31(-2.51%) |
Feb 21, 2020 | 12.67 | 12.67 | 12.49 | 12.55 | 3,457 | -0.12(-0.95%) |
Feb 20, 2020 | 12.35 | 12.75 | 12.34 | 12.67 | 22,009 | +0.33(+2.70%) |
Feb 19, 2020 | 12.50 | 12.50 | 12.34 | 12.34 | 6,161 | -0.32(-2.56%) |
Feb 18, 2020 | 12.22 | 12.69 | 12.22 | 12.66 | 27,518 | +0.06(+0.44%) |
Feb 14, 2020 | 12.53 | 12.63 | 12.53 | 12.61 | 3,457 | +0.04(+0.29%) |
Feb 13, 2020 | 12.59 | 12.59 | 12.57 | 12.57 | 2,144 | +0.09(+0.74%) |
Feb 12, 2020 | 12.55 | 12.60 | 12.48 | 12.48 | 13,387 | -0.15(-1.15%) |
Feb 11, 2020 | 12.56 | 12.63 | 12.56 | 12.62 | 6,653 | +0.13(+1.02%) |
Feb 10, 2020 | 12.43 | 12.54 | 12.42 | 12.50 | 10,479 | +0.07(+0.53%) |
Feb 07, 2020 | 12.37 | 12.58 | 12.37 | 12.43 | 2,052 | -0.27(-2.12%) |
Feb 06, 2020 | 12.77 | 12.78 | 12.69 | 12.70 | 2,394 | -0.08(-0.65%) |
Feb 05, 2020 | 12.68 | 12.86 | 12.68 | 12.78 | 31,681 | +0.06(+0.44%) |
Feb 04, 2020 | 12.66 | 12.73 | 12.64 | 12.73 | 7,641 | +0.10(+0.75%) |