Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.397 | 9.492 | 9.258 | 9.371 | 99,582 | -0.07(-0.73%) |
Apr 29, 2020 | 9.397 | 9.500 | 9.353 | 9.440 | 150,341 | +0.12(+1.30%) |
Apr 28, 2020 | 9.336 | 9.388 | 9.217 | 9.319 | 153,360 | -0.02(-0.19%) |
Apr 27, 2020 | 9.336 | 9.371 | 9.232 | 9.336 | 144,617 | +0.08(+0.84%) |
Apr 24, 2020 | 9.189 | 9.258 | 9.107 | 9.258 | 107,946 | +0.19(+2.10%) |
Apr 23, 2020 | 8.964 | 9.240 | 8.903 | 9.068 | 211,445 | +0.11(+1.26%) |
Apr 22, 2020 | 8.990 | 9.042 | 8.877 | 8.955 | 118,798 | +0.15(+1.67%) |
Apr 21, 2020 | 8.791 | 8.895 | 8.709 | 8.808 | 88,727 | -0.06(-0.68%) |
Apr 20, 2020 | 8.808 | 9.044 | 8.704 | 8.869 | 141,389 | +0.12(+1.38%) |
Apr 17, 2020 | 8.696 | 8.860 | 8.577 | 8.748 | 334,587 | +0.13(+1.51%) |
Apr 16, 2020 | 8.479 | 8.718 | 8.436 | 8.618 | 133,501 | +0.03(+0.30%) |
Apr 15, 2020 | 8.566 | 8.618 | 8.350 | 8.592 | 277,695 | +0.07(+0.81%) |
Apr 14, 2020 | 8.505 | 8.626 | 8.393 | 8.523 | 154,457 | +0.17(+1.98%) |
Apr 13, 2020 | 8.211 | 8.367 | 8.073 | 8.358 | 120,073 | +0.15(+1.78%) |
Apr 09, 2020 | 8.220 | 8.384 | 8.133 | 8.211 | 85,409 | +0.10(+1.28%) |
Apr 08, 2020 | 8.125 | 8.133 | 7.943 | 8.107 | 152,804 | +0.07(+0.86%) |
Apr 07, 2020 | 8.047 | 8.220 | 7.995 | 8.038 | 127,213 | +0.14(+1.75%) |
Apr 06, 2020 | 7.865 | 7.917 | 7.683 | 7.900 | 111,693 | +0.29(+3.75%) |
Apr 03, 2020 | 7.476 | 7.683 | 7.381 | 7.614 | 41,837 | +0.17(+2.33%) |
Apr 02, 2020 | 7.182 | 7.545 | 7.182 | 7.441 | 123,878 | +0.17(+2.38%) |
Apr 01, 2020 | 7.303 | 7.389 | 7.225 | 7.268 | 143,958 | -0.27(-3.56%) |
Mar 31, 2020 | 7.484 | 7.614 | 7.320 | 7.536 | 139,809 | +0.18(+2.47%) |
Mar 30, 2020 | 7.095 | 7.398 | 7.095 | 7.355 | 83,108 | +0.28(+3.91%) |
Mar 27, 2020 | 6.991 | 7.104 | 6.931 | 7.078 | 191,160 | -0.10(-1.42%) |
Mar 26, 2020 | 7.112 | 7.190 | 6.827 | 7.180 | 180,489 | +0.12(+1.69%) |
Mar 25, 2020 | 6.948 | 7.199 | 6.853 | 7.060 | 227,740 | +0.14(+2.00%) |
Mar 24, 2020 | 6.507 | 7.008 | 6.507 | 6.922 | 204,193 | +0.71(+11.42%) |
Mar 23, 2020 | 6.299 | 6.394 | 6.169 | 6.212 | 479,492 | -0.19(-2.97%) |
Mar 20, 2020 | 6.342 | 6.688 | 6.342 | 6.403 | 173,939 | +0.08(+1.23%) |
Mar 19, 2020 | 6.152 | 6.429 | 6.143 | 6.325 | 144,613 | +0.19(+3.10%) |
Mar 18, 2020 | 6.351 | 6.619 | 6.010 | 6.135 | 289,135 | -0.63(-9.34%) |
Mar 17, 2020 | 6.446 | 6.896 | 6.446 | 6.766 | 181,827 | +0.36(+5.68%) |
Mar 16, 2020 | 6.489 | 6.662 | 6.152 | 6.403 | 461,877 | -0.73(-10.19%) |
Mar 13, 2020 | 7.173 | 7.320 | 6.922 | 7.130 | 389,023 | +0.17(+2.49%) |
Mar 12, 2020 | 7.043 | 7.155 | 6.922 | 6.957 | 249,974 | -0.82(-10.57%) |
Mar 11, 2020 | 7.822 | 8.090 | 7.701 | 7.779 | 162,108 | -0.33(-4.06%) |
Mar 10, 2020 | 7.943 | 8.125 | 7.804 | 8.107 | 266,972 | +0.34(+4.34%) |
Mar 09, 2020 | 8.306 | 8.319 | 7.562 | 7.770 | 266,435 | -0.84(-9.75%) |
Mar 06, 2020 | 8.540 | 8.652 | 8.497 | 8.609 | 114,649 | -0.10(-1.09%) |
Mar 05, 2020 | 8.644 | 8.782 | 8.609 | 8.704 | 78,192 | -0.06(-0.69%) |
Mar 04, 2020 | 8.782 | 8.782 | 8.661 | 8.765 | 85,120 | +0.15(+1.71%) |
Mar 03, 2020 | 8.609 | 8.765 | 8.583 | 8.618 | 144,709 | +0.03(+0.40%) |
Mar 02, 2020 | 8.436 | 8.605 | 8.408 | 8.583 | 121,286 | +0.19(+2.27%) |
Feb 28, 2020 | 8.211 | 8.402 | 8.185 | 8.393 | 274,604 | -0.05(-0.61%) |
Feb 27, 2020 | 8.583 | 8.635 | 8.419 | 8.445 | 203,986 | -0.28(-3.17%) |
Feb 26, 2020 | 8.739 | 8.851 | 8.704 | 8.722 | 151,263 | -0.04(-0.46%) |
Feb 25, 2020 | 8.929 | 8.950 | 8.748 | 8.762 | 136,168 | -0.13(-1.50%) |
Feb 24, 2020 | 8.999 | 9.050 | 8.895 | 8.895 | 120,702 | -0.33(-3.56%) |
Feb 21, 2020 | 9.301 | 9.301 | 9.189 | 9.223 | 42,993 | -0.06(-0.65%) |
Feb 20, 2020 | 9.301 | 9.366 | 9.258 | 9.284 | 112,029 | -0.10(-1.01%) |
Feb 19, 2020 | 9.388 | 9.414 | 9.362 | 9.379 | 75,271 | -0.01(-0.09%) |
Feb 18, 2020 | 9.423 | 9.423 | 9.364 | 9.388 | 56,092 | -0.06(-0.64%) |
Feb 14, 2020 | 9.466 | 9.474 | 9.424 | 9.448 | 53,857 | +0.01(+0.09%) |
Feb 13, 2020 | 9.518 | 9.518 | 9.417 | 9.440 | 68,344 | -0.09(-0.91%) |
Feb 12, 2020 | 9.423 | 9.535 | 9.409 | 9.526 | 104,153 | +0.15(+1.57%) |
Feb 11, 2020 | 9.189 | 9.397 | 9.189 | 9.379 | 110,605 | +0.18(+1.96%) |
Feb 10, 2020 | 9.172 | 9.223 | 9.120 | 9.198 | 115,394 | -0.02(-0.18%) |
Feb 07, 2020 | 9.336 | 9.388 | 9.185 | 9.215 | 47,501 | -0.07(-0.75%) |
Feb 06, 2020 | 9.249 | 9.310 | 9.223 | 9.284 | 70,090 | +0.04(+0.47%) |
Feb 05, 2020 | 9.223 | 9.274 | 9.172 | 9.241 | 70,543 | +0.06(+0.66%) |
Feb 04, 2020 | 9.059 | 9.189 | 9.059 | 9.180 | 227,083 | +0.18(+2.02%) |