Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.720 | 8.720 | 8.597 | 8.597 | 262,795 | -0.01(-0.14%) |
Apr 29, 2020 | 8.502 | 8.626 | 8.502 | 8.608 | 320,826 | +0.23(+2.74%) |
Apr 28, 2020 | 8.437 | 8.437 | 8.355 | 8.378 | 242,244 | +0.05(+0.57%) |
Apr 27, 2020 | 8.319 | 8.372 | 8.290 | 8.331 | 163,641 | +0.11(+1.36%) |
Apr 24, 2020 | 8.243 | 8.263 | 8.119 | 8.219 | 118,552 | -0.06(-0.71%) |
Apr 23, 2020 | 8.290 | 8.384 | 8.225 | 8.278 | 191,054 | +0.03(+0.36%) |
Apr 22, 2020 | 8.319 | 8.402 | 8.196 | 8.249 | 235,991 | +0.12(+1.45%) |
Apr 21, 2020 | 8.095 | 8.179 | 8.084 | 8.131 | 129,480 | -0.17(-2.06%) |
Apr 20, 2020 | 8.237 | 8.349 | 8.201 | 8.302 | 195,694 | -0.05(-0.56%) |
Apr 17, 2020 | 8.449 | 8.573 | 8.231 | 8.349 | 273,230 | +0.09(+1.14%) |
Apr 16, 2020 | 8.219 | 8.298 | 8.160 | 8.255 | 240,485 | +0.09(+1.08%) |
Apr 15, 2020 | 8.225 | 8.225 | 7.977 | 8.166 | 206,814 | -0.18(-2.12%) |
Apr 14, 2020 | 8.290 | 8.467 | 8.272 | 8.343 | 481,483 | +0.18(+2.24%) |
Apr 13, 2020 | 8.296 | 8.343 | 8.048 | 8.160 | 563,445 | -0.27(-3.15%) |
Apr 09, 2020 | 8.426 | 8.573 | 8.343 | 8.426 | 303,420 | +0.18(+2.14%) |
Apr 08, 2020 | 7.954 | 8.302 | 7.954 | 8.249 | 274,390 | +0.45(+5.74%) |
Apr 07, 2020 | 8.213 | 8.243 | 7.706 | 7.801 | 342,179 | +0.01(+0.15%) |
Apr 06, 2020 | 7.618 | 7.913 | 7.618 | 7.789 | 345,473 | +0.34(+4.51%) |
Apr 03, 2020 | 7.571 | 7.730 | 7.429 | 7.453 | 228,794 | -0.20(-2.62%) |
Apr 02, 2020 | 7.606 | 7.758 | 7.530 | 7.653 | 337,003 | +0.05(+0.62%) |
Apr 01, 2020 | 7.783 | 8.025 | 7.535 | 7.606 | 637,492 | -0.42(-5.29%) |
Mar 31, 2020 | 8.308 | 8.390 | 7.871 | 8.031 | 460,306 | -0.04(-0.51%) |
Mar 30, 2020 | 7.860 | 8.108 | 7.645 | 8.072 | 495,548 | +0.02(+0.22%) |
Mar 27, 2020 | 7.918 | 8.225 | 7.730 | 8.054 | 466,408 | -0.04(-0.51%) |
Mar 26, 2020 | 7.677 | 8.154 | 7.671 | 8.095 | 505,683 | +0.69(+9.32%) |
Mar 25, 2020 | 7.081 | 7.512 | 7.081 | 7.406 | 460,352 | +0.48(+6.89%) |
Mar 24, 2020 | 6.957 | 7.164 | 6.804 | 6.928 | 666,131 | +0.04(+0.60%) |
Mar 23, 2020 | 7.211 | 7.388 | 6.562 | 6.887 | 853,041 | -0.66(-8.75%) |
Mar 20, 2020 | 7.435 | 7.597 | 7.038 | 7.547 | 622,104 | +0.29(+4.07%) |
Mar 19, 2020 | 7.470 | 7.547 | 6.925 | 7.252 | 672,917 | -0.20(-2.69%) |
Mar 18, 2020 | 7.932 | 8.017 | 7.334 | 7.453 | 590,025 | -0.82(-9.95%) |
Mar 17, 2020 | 8.113 | 8.378 | 7.960 | 8.276 | 562,280 | +0.18(+2.23%) |
Mar 16, 2020 | 7.960 | 8.299 | 7.960 | 8.096 | 388,253 | -0.76(-8.54%) |
Mar 13, 2020 | 9.061 | 9.061 | 8.485 | 8.852 | 650,158 | +0.19(+2.15%) |
Mar 12, 2020 | 8.745 | 8.846 | 8.457 | 8.666 | 925,449 | -0.73(-7.75%) |
Mar 11, 2020 | 9.681 | 9.712 | 9.275 | 9.393 | 232,800 | -0.32(-3.31%) |
Mar 10, 2020 | 9.642 | 9.782 | 9.585 | 9.715 | 129,641 | +0.16(+1.65%) |
Mar 09, 2020 | 9.484 | 9.597 | 9.145 | 9.557 | 257,237 | -0.53(-5.26%) |
Mar 06, 2020 | 10.06 | 10.13 | 10.04 | 10.09 | 264,459 | -0.03(-0.33%) |
Mar 05, 2020 | 10.26 | 10.35 | 10.07 | 10.12 | 446,886 | -0.29(-2.76%) |
Mar 04, 2020 | 10.37 | 10.46 | 10.29 | 10.41 | 299,342 | +0.08(+0.76%) |
Mar 03, 2020 | 10.31 | 10.45 | 10.25 | 10.33 | 258,019 | +0.08(+0.77%) |
Mar 02, 2020 | 10.27 | 10.33 | 10.09 | 10.25 | 432,376 | -0.01(-0.05%) |
Feb 28, 2020 | 10.35 | 10.41 | 9.850 | 10.26 | 1,041,175 | -0.48(-4.47%) |
Feb 27, 2020 | 10.99 | 11.02 | 10.72 | 10.74 | 462,622 | -0.37(-3.35%) |
Feb 26, 2020 | 11.07 | 11.20 | 11.07 | 11.11 | 161,178 | +0.03(+0.31%) |
Feb 25, 2020 | 11.33 | 11.35 | 11.07 | 11.07 | 345,564 | -0.13(-1.16%) |
Feb 24, 2020 | 11.24 | 11.27 | 11.16 | 11.20 | 549,043 | -0.21(-1.88%) |
Feb 21, 2020 | 11.43 | 11.46 | 11.41 | 11.42 | 121,771 | -0.03(-0.25%) |
Feb 20, 2020 | 11.46 | 11.48 | 11.43 | 11.45 | 96,481 | -0.05(-0.44%) |
Feb 19, 2020 | 11.49 | 11.55 | 11.49 | 11.50 | 138,917 | +0.09(+0.79%) |
Feb 18, 2020 | 11.45 | 11.49 | 11.41 | 11.41 | 123,519 | -0.11(-0.93%) |
Feb 14, 2020 | 11.57 | 11.60 | 11.51 | 11.51 | 113,972 | -0.06(-0.54%) |
Feb 13, 2020 | 11.61 | 11.64 | 11.57 | 11.58 | 99,576 | -0.08(-0.73%) |
Feb 12, 2020 | 11.66 | 11.70 | 11.66 | 11.66 | 155,155 | +0.03(+0.24%) |
Feb 11, 2020 | 11.62 | 11.67 | 11.59 | 11.63 | 147,836 | +0.07(+0.63%) |
Feb 10, 2020 | 11.53 | 11.67 | 11.48 | 11.56 | 153,980 | +0.02(+0.20%) |
Feb 07, 2020 | 11.59 | 11.59 | 11.53 | 11.54 | 100,856 | -0.09(-0.78%) |
Feb 06, 2020 | 11.66 | 11.69 | 11.63 | 11.63 | 143,612 | +0.03(+0.29%) |
Feb 05, 2020 | 11.64 | 11.68 | 11.59 | 11.59 | 142,878 | +0.04(+0.34%) |
Feb 04, 2020 | 11.50 | 11.59 | 11.50 | 11.55 | 162,762 | +0.19(+1.64%) |