Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.499 | 8.508 | 8.068 | 8.239 | 126,237 | -0.52(-5.95%) |
Apr 29, 2020 | 8.499 | 8.980 | 8.353 | 8.760 | 100,645 | +0.49(+5.91%) |
Apr 28, 2020 | 8.263 | 8.451 | 8.011 | 8.271 | 110,313 | +0.09(+1.09%) |
Apr 27, 2020 | 7.685 | 8.361 | 7.677 | 8.182 | 115,255 | +0.54(+7.03%) |
Apr 24, 2020 | 7.661 | 7.799 | 7.604 | 7.645 | 46,430 | -0.03(-0.42%) |
Apr 23, 2020 | 7.775 | 7.962 | 7.620 | 7.677 | 71,147 | -0.11(-1.36%) |
Apr 22, 2020 | 7.905 | 7.962 | 7.718 | 7.783 | 78,894 | -0.02(-0.21%) |
Apr 21, 2020 | 7.579 | 8.011 | 7.522 | 7.799 | 95,108 | +0.06(+0.74%) |
Apr 20, 2020 | 8.101 | 8.257 | 7.653 | 7.742 | 76,118 | -0.37(-4.52%) |
Apr 17, 2020 | 7.710 | 8.345 | 7.710 | 8.109 | 106,863 | +0.53(+6.98%) |
Apr 16, 2020 | 7.767 | 7.816 | 7.368 | 7.579 | 103,639 | -0.19(-2.41%) |
Apr 15, 2020 | 8.353 | 8.361 | 7.693 | 7.767 | 145,191 | -0.81(-9.44%) |
Apr 14, 2020 | 9.525 | 9.525 | 8.565 | 8.577 | 105,049 | -0.48(-5.35%) |
Apr 13, 2020 | 8.947 | 9.387 | 8.353 | 9.061 | 307,332 | +0.27(+3.06%) |
Apr 09, 2020 | 8.345 | 8.793 | 8.345 | 8.793 | 69,399 | +0.54(+6.51%) |
Apr 08, 2020 | 8.003 | 8.499 | 8.003 | 8.255 | 64,147 | +0.32(+4.00%) |
Apr 07, 2020 | 8.304 | 8.548 | 7.909 | 7.938 | 54,445 | -0.29(-3.56%) |
Apr 06, 2020 | 8.345 | 8.418 | 8.141 | 8.231 | 73,988 | +0.20(+2.54%) |
Apr 03, 2020 | 8.052 | 8.280 | 7.987 | 8.027 | 67,188 | -0.06(-0.70%) |
Apr 02, 2020 | 8.044 | 8.369 | 7.962 | 8.084 | 71,681 | +0.04(+0.51%) |
Apr 01, 2020 | 8.508 | 8.508 | 8.035 | 8.044 | 74,993 | -0.63(-7.23%) |
Mar 31, 2020 | 8.337 | 8.670 | 8.125 | 8.670 | 125,889 | +0.27(+3.20%) |
Mar 30, 2020 | 8.296 | 8.467 | 8.141 | 8.402 | 36,075 | +0.24(+2.99%) |
Mar 27, 2020 | 8.524 | 8.695 | 8.109 | 8.158 | 69,645 | -0.76(-8.49%) |
Mar 26, 2020 | 8.459 | 9.012 | 8.353 | 8.915 | 105,456 | +0.58(+6.93%) |
Mar 25, 2020 | 8.288 | 8.565 | 8.141 | 8.337 | 71,890 | -0.01(-0.10%) |
Mar 24, 2020 | 8.174 | 8.622 | 8.109 | 8.345 | 75,741 | +0.50(+6.44%) |
Mar 23, 2020 | 8.109 | 8.312 | 7.612 | 7.840 | 90,725 | -0.32(-3.89%) |
Mar 20, 2020 | 8.491 | 8.727 | 8.084 | 8.158 | 152,188 | -0.31(-3.65%) |
Mar 19, 2020 | 7.612 | 8.605 | 7.262 | 8.467 | 124,499 | +0.81(+10.52%) |
Mar 18, 2020 | 7.897 | 8.524 | 7.653 | 7.661 | 135,070 | -0.33(-4.08%) |
Mar 17, 2020 | 7.075 | 8.084 | 7.075 | 7.987 | 101,818 | +1.03(+14.87%) |
Mar 16, 2020 | 6.928 | 7.579 | 6.928 | 6.953 | 74,358 | -1.27(-15.45%) |
Mar 13, 2020 | 7.734 | 8.223 | 7.514 | 8.223 | 94,948 | +0.77(+10.38%) |
Mar 12, 2020 | 8.223 | 8.256 | 7.425 | 7.449 | 85,170 | -0.90(-10.82%) |
Mar 11, 2020 | 8.548 | 8.662 | 8.324 | 8.353 | 78,368 | -0.28(-3.30%) |
Mar 10, 2020 | 8.711 | 8.858 | 8.483 | 8.638 | 86,714 | +0.07(+0.86%) |
Mar 09, 2020 | 9.240 | 9.273 | 8.369 | 8.565 | 74,505 | -0.65(-7.07%) |
Mar 06, 2020 | 9.330 | 9.501 | 9.066 | 9.216 | 56,625 | -0.24(-2.58%) |
Mar 05, 2020 | 9.745 | 9.745 | 9.314 | 9.460 | 47,100 | -0.27(-2.76%) |
Mar 04, 2020 | 9.501 | 9.729 | 9.240 | 9.729 | 40,644 | +0.36(+3.82%) |
Mar 03, 2020 | 9.786 | 9.786 | 9.281 | 9.371 | 67,067 | -0.45(-4.56%) |
Mar 02, 2020 | 9.428 | 9.843 | 9.395 | 9.818 | 78,181 | +0.59(+6.35%) |
Feb 28, 2020 | 9.362 | 9.419 | 8.996 | 9.232 | 79,349 | -0.18(-1.90%) |
Feb 27, 2020 | 9.859 | 10.08 | 9.045 | 9.411 | 84,875 | -0.48(-4.86%) |
Feb 26, 2020 | 10.19 | 10.23 | 9.883 | 9.892 | 26,106 | -0.23(-2.25%) |
Feb 25, 2020 | 10.30 | 10.39 | 10.05 | 10.12 | 27,966 | -0.24(-2.28%) |
Feb 24, 2020 | 10.17 | 10.41 | 10.17 | 10.36 | 30,322 | -0.05(-0.47%) |
Feb 21, 2020 | 10.58 | 10.58 | 10.39 | 10.40 | 35,252 | -0.07(-0.70%) |
Feb 20, 2020 | 10.52 | 10.55 | 10.45 | 10.48 | 15,652 | -0.02(-0.23%) |
Feb 19, 2020 | 10.58 | 10.70 | 10.48 | 10.50 | 17,294 | -0.07(-0.69%) |
Feb 18, 2020 | 10.60 | 10.65 | 10.55 | 10.58 | 10,427 | -0.04(-0.38%) |
Feb 14, 2020 | 10.75 | 10.75 | 10.59 | 10.62 | 24,934 | -0.07(-0.68%) |
Feb 13, 2020 | 10.67 | 10.71 | 10.59 | 10.69 | 11,280 | +0.09(+0.84%) |
Feb 12, 2020 | 10.68 | 10.77 | 10.58 | 10.60 | 16,723 | -0.01(-0.08%) |
Feb 11, 2020 | 10.65 | 10.68 | 10.57 | 10.61 | 34,333 | +0.02(+0.15%) |
Feb 10, 2020 | 10.58 | 10.63 | 10.51 | 10.59 | 14,318 | +0.01(+0.08%) |
Feb 07, 2020 | 10.66 | 10.68 | 10.58 | 10.58 | 19,284 | -0.17(-1.59%) |
Feb 06, 2020 | 10.84 | 10.84 | 10.74 | 10.75 | 31,008 | -0.03(-0.30%) |
Feb 05, 2020 | 10.62 | 10.84 | 10.60 | 10.79 | 51,337 | +0.25(+2.37%) |
Feb 04, 2020 | 10.71 | 10.73 | 10.54 | 10.54 | 50,895 | -0.08(-0.76%) |