Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.483 | 8.841 | 8.483 | 8.637 | 223,827 | -0.25(-2.87%) |
Apr 29, 2020 | 8.345 | 9.227 | 8.345 | 8.892 | 221,087 | +0.24(+2.80%) |
Apr 28, 2020 | 8.654 | 8.734 | 8.436 | 8.650 | 92,597 | +0.33(+3.95%) |
Apr 27, 2020 | 7.747 | 8.374 | 7.643 | 8.321 | 164,596 | +0.63(+8.20%) |
Apr 24, 2020 | 7.871 | 7.871 | 7.530 | 7.690 | 60,826 | +0.01(+0.08%) |
Apr 23, 2020 | 7.468 | 7.786 | 7.468 | 7.684 | 187,881 | +0.13(+1.77%) |
Apr 22, 2020 | 7.371 | 7.622 | 7.371 | 7.550 | 116,903 | +0.25(+3.49%) |
Apr 21, 2020 | 7.398 | 7.546 | 7.129 | 7.295 | 150,781 | -0.17(-2.23%) |
Apr 20, 2020 | 7.879 | 7.881 | 7.437 | 7.462 | 138,373 | -0.55(-6.90%) |
Apr 17, 2020 | 7.688 | 8.015 | 7.688 | 8.015 | 182,479 | +0.40(+5.32%) |
Apr 16, 2020 | 7.616 | 7.624 | 7.431 | 7.610 | 152,830 | -0.10(-1.28%) |
Apr 15, 2020 | 7.556 | 7.789 | 7.515 | 7.708 | 330,648 | +0.01(+0.08%) |
Apr 14, 2020 | 7.980 | 8.230 | 7.661 | 7.702 | 192,985 | -0.17(-2.22%) |
Apr 13, 2020 | 8.267 | 8.450 | 7.760 | 7.877 | 124,957 | -0.38(-4.63%) |
Apr 09, 2020 | 8.467 | 8.742 | 8.140 | 8.259 | 253,038 | -0.13(-1.59%) |
Apr 08, 2020 | 8.726 | 8.804 | 8.358 | 8.393 | 196,834 | -0.19(-2.18%) |
Apr 07, 2020 | 9.204 | 9.277 | 8.311 | 8.580 | 162,767 | -0.46(-5.11%) |
Apr 06, 2020 | 8.754 | 9.093 | 8.754 | 9.042 | 187,165 | +0.20(+2.23%) |
Apr 03, 2020 | 8.857 | 9.005 | 8.635 | 8.845 | 196,104 | -0.01(-0.14%) |
Apr 02, 2020 | 9.235 | 9.235 | 8.660 | 8.857 | 467,050 | -0.15(-1.67%) |
Apr 01, 2020 | 9.241 | 9.278 | 8.839 | 9.007 | 211,107 | -0.31(-3.31%) |
Mar 31, 2020 | 8.243 | 9.585 | 8.243 | 9.315 | 344,419 | +0.60(+6.94%) |
Mar 30, 2020 | 8.545 | 8.715 | 8.220 | 8.711 | 114,417 | +0.39(+4.64%) |
Mar 27, 2020 | 8.458 | 8.559 | 8.325 | 8.325 | 77,858 | -0.41(-4.70%) |
Mar 26, 2020 | 8.569 | 9.056 | 8.569 | 8.736 | 141,000 | +0.16(+1.87%) |
Mar 25, 2020 | 8.643 | 8.728 | 8.389 | 8.576 | 226,158 | -0.08(-0.97%) |
Mar 24, 2020 | 8.082 | 8.695 | 8.082 | 8.660 | 223,827 | +0.78(+9.91%) |
Mar 23, 2020 | 7.891 | 7.941 | 7.591 | 7.879 | 170,669 | -0.02(-0.21%) |
Mar 20, 2020 | 7.532 | 8.043 | 7.532 | 7.895 | 402,915 | +0.24(+3.11%) |
Mar 19, 2020 | 7.766 | 7.848 | 7.398 | 7.657 | 393,046 | -0.13(-1.69%) |
Mar 18, 2020 | 8.045 | 8.218 | 7.299 | 7.789 | 288,094 | -0.64(-7.56%) |
Mar 17, 2020 | 8.939 | 8.939 | 8.200 | 8.426 | 287,597 | -0.40(-4.54%) |
Mar 16, 2020 | 9.504 | 9.504 | 8.241 | 8.826 | 185,311 | -1.48(-14.34%) |
Mar 13, 2020 | 10.25 | 10.55 | 9.901 | 10.30 | 131,385 | +0.44(+4.46%) |
Mar 12, 2020 | 10.54 | 10.54 | 9.761 | 9.864 | 231,063 | -1.13(-10.25%) |
Mar 11, 2020 | 11.07 | 11.13 | 10.89 | 10.99 | 169,268 | -0.23(-2.01%) |
Mar 10, 2020 | 11.12 | 11.74 | 10.69 | 11.22 | 193,574 | +0.12(+1.06%) |
Mar 09, 2020 | 11.50 | 11.59 | 11.01 | 11.10 | 185,126 | -0.96(-7.93%) |
Mar 06, 2020 | 11.80 | 12.14 | 11.80 | 12.05 | 94,889 | -0.02(-0.15%) |
Mar 05, 2020 | 12.05 | 12.35 | 11.88 | 12.07 | 137,142 | -0.18(-1.49%) |
Mar 04, 2020 | 12.23 | 12.38 | 12.04 | 12.26 | 102,636 | +0.26(+2.19%) |
Mar 03, 2020 | 12.44 | 12.71 | 11.94 | 11.99 | 110,485 | -0.42(-3.41%) |
Mar 02, 2020 | 11.82 | 12.42 | 11.82 | 12.42 | 164,261 | +0.60(+5.06%) |
Feb 28, 2020 | 11.74 | 11.88 | 11.22 | 11.82 | 193,671 | -0.09(-0.78%) |
Feb 27, 2020 | 12.43 | 12.53 | 11.86 | 11.91 | 142,382 | -0.59(-4.70%) |
Feb 26, 2020 | 12.63 | 12.70 | 12.31 | 12.50 | 87,643 | -0.10(-0.77%) |
Feb 25, 2020 | 12.85 | 12.94 | 12.51 | 12.60 | 187,574 | -0.24(-1.89%) |
Feb 24, 2020 | 12.91 | 12.92 | 12.64 | 12.84 | 104,646 | -0.22(-1.68%) |
Feb 21, 2020 | 12.88 | 13.06 | 12.82 | 13.06 | 155,229 | +0.14(+1.05%) |
Feb 20, 2020 | 12.83 | 13.00 | 12.78 | 12.92 | 157,326 | +0.11(+0.88%) |
Feb 19, 2020 | 12.64 | 12.90 | 12.64 | 12.81 | 127,565 | +0.16(+1.28%) |
Feb 18, 2020 | 12.74 | 12.74 | 12.47 | 12.65 | 73,833 | -0.16(-1.27%) |
Feb 14, 2020 | 13.15 | 13.15 | 12.49 | 12.81 | 94,889 | -0.22(-1.67%) |
Feb 13, 2020 | 12.88 | 13.05 | 12.79 | 13.03 | 326,195 | +0.40(+3.16%) |
Feb 12, 2020 | 12.78 | 12.78 | 12.61 | 12.63 | 74,884 | +0.00(+0.03%) |
Feb 11, 2020 | 12.61 | 12.70 | 12.45 | 12.62 | 73,824 | +0.06(+0.46%) |
Feb 10, 2020 | 12.70 | 12.70 | 12.54 | 12.57 | 231,885 | -0.13(-1.05%) |
Feb 07, 2020 | 12.78 | 13.07 | 12.64 | 12.70 | 47,201 | -0.09(-0.74%) |
Feb 06, 2020 | 12.91 | 12.94 | 12.72 | 12.79 | 79,585 | -0.08(-0.64%) |
Feb 05, 2020 | 13.01 | 13.03 | 12.83 | 12.88 | 297,310 | -0.08(-0.60%) |
Feb 04, 2020 | 13.24 | 13.24 | 12.89 | 12.95 | 188,893 | +0.00(+0.00%) |