Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.554 | 9.563 | 9.173 | 9.336 | 320,098 | -0.35(-3.66%) |
Apr 29, 2020 | 9.373 | 9.818 | 9.264 | 9.691 | 464,254 | +0.55(+6.06%) |
Apr 28, 2020 | 9.291 | 9.327 | 8.928 | 9.137 | 296,457 | +0.06(+0.70%) |
Apr 27, 2020 | 8.710 | 9.300 | 8.710 | 9.073 | 307,054 | +0.38(+4.39%) |
Apr 24, 2020 | 8.455 | 8.737 | 8.446 | 8.692 | 299,270 | +0.26(+3.12%) |
Apr 23, 2020 | 8.056 | 8.682 | 8.056 | 8.428 | 279,140 | +0.40(+4.98%) |
Apr 22, 2020 | 8.056 | 8.437 | 7.865 | 8.029 | 374,175 | +0.15(+1.96%) |
Apr 21, 2020 | 8.555 | 8.691 | 7.847 | 7.874 | 284,870 | -0.93(-10.53%) |
Apr 20, 2020 | 8.455 | 8.883 | 8.056 | 8.801 | 681,993 | +0.18(+2.11%) |
Apr 17, 2020 | 8.682 | 9.182 | 8.419 | 8.619 | 806,312 | +1.09(+14.48%) |
Apr 16, 2020 | 7.465 | 7.656 | 7.275 | 7.529 | 325,566 | +0.04(+0.48%) |
Apr 15, 2020 | 7.574 | 7.656 | 7.384 | 7.493 | 278,294 | -0.35(-4.40%) |
Apr 14, 2020 | 8.274 | 8.328 | 7.720 | 7.838 | 462,272 | -0.29(-3.58%) |
Apr 13, 2020 | 8.383 | 8.478 | 7.965 | 8.128 | 304,958 | -0.26(-3.14%) |
Apr 09, 2020 | 8.519 | 8.610 | 7.765 | 8.392 | 466,963 | +0.03(+0.33%) |
Apr 08, 2020 | 8.010 | 8.419 | 7.920 | 8.365 | 481,418 | +0.41(+5.14%) |
Apr 07, 2020 | 8.083 | 8.474 | 7.729 | 7.956 | 544,006 | +0.03(+0.34%) |
Apr 06, 2020 | 7.856 | 8.001 | 7.402 | 7.929 | 387,609 | +0.43(+5.69%) |
Apr 03, 2020 | 7.184 | 7.584 | 7.129 | 7.502 | 560,774 | +0.28(+3.90%) |
Apr 02, 2020 | 6.975 | 7.361 | 6.802 | 7.220 | 351,201 | +0.25(+3.52%) |
Apr 01, 2020 | 6.866 | 7.129 | 6.857 | 6.975 | 706,774 | +0.00(+0.00%) |
Mar 31, 2020 | 7.293 | 7.511 | 6.466 | 6.975 | 615,531 | -0.32(-4.36%) |
Mar 30, 2020 | 7.438 | 7.493 | 6.902 | 7.293 | 452,161 | -0.02(-0.25%) |
Mar 27, 2020 | 6.993 | 7.393 | 6.484 | 7.311 | 648,199 | +0.25(+3.47%) |
Mar 26, 2020 | 6.012 | 7.148 | 5.731 | 7.066 | 531,697 | +1.43(+25.48%) |
Mar 25, 2020 | 5.767 | 6.312 | 5.585 | 5.631 | 531,090 | -0.14(-2.36%) |
Mar 24, 2020 | 5.286 | 5.794 | 5.222 | 5.767 | 350,508 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.268 | 4.874 | 5.059 | 337,233 | -0.21(-3.97%) |
Mar 20, 2020 | 5.685 | 5.927 | 5.068 | 5.268 | 600,413 | -0.36(-6.45%) |
Mar 19, 2020 | 4.723 | 5.940 | 4.723 | 5.631 | 765,213 | +0.95(+20.39%) |
Mar 18, 2020 | 4.523 | 4.732 | 4.359 | 4.677 | 466,510 | +0.03(+0.59%) |
Mar 17, 2020 | 5.486 | 5.558 | 4.632 | 4.650 | 1,269,523 | -0.71(-13.22%) |
Mar 16, 2020 | 5.249 | 5.667 | 5.222 | 5.358 | 490,420 | -0.45(-7.67%) |
Mar 13, 2020 | 6.040 | 6.058 | 5.440 | 5.803 | 390,108 | +0.10(+1.67%) |
Mar 12, 2020 | 5.704 | 6.076 | 5.531 | 5.708 | 406,167 | -0.50(-8.11%) |
Mar 11, 2020 | 6.466 | 6.521 | 6.058 | 6.212 | 496,226 | -0.45(-6.81%) |
Mar 10, 2020 | 6.684 | 6.748 | 6.321 | 6.666 | 466,368 | +0.25(+3.82%) |
Mar 09, 2020 | 6.675 | 6.712 | 6.267 | 6.421 | 231,387 | -0.73(-10.17%) |
Mar 06, 2020 | 7.129 | 7.475 | 7.002 | 7.148 | 287,489 | -0.18(-2.48%) |
Mar 05, 2020 | 7.393 | 7.447 | 7.193 | 7.329 | 751,172 | -0.25(-3.35%) |
Mar 04, 2020 | 7.438 | 7.584 | 7.247 | 7.584 | 200,476 | +0.25(+3.34%) |
Mar 03, 2020 | 7.366 | 7.556 | 7.129 | 7.338 | 358,320 | -0.05(-0.74%) |
Mar 02, 2020 | 7.338 | 7.411 | 7.175 | 7.393 | 359,436 | +0.09(+1.18%) |
Feb 28, 2020 | 7.050 | 7.411 | 6.948 | 7.307 | 642,253 | +0.01(+0.19%) |
Feb 27, 2020 | 7.547 | 7.665 | 7.293 | 7.293 | 338,107 | -0.43(-5.53%) |
Feb 26, 2020 | 7.883 | 7.938 | 7.647 | 7.720 | 236,416 | -0.12(-1.51%) |
Feb 25, 2020 | 8.237 | 8.296 | 7.747 | 7.838 | 863,526 | -0.42(-5.06%) |
Feb 24, 2020 | 8.174 | 8.383 | 8.083 | 8.256 | 250,789 | -0.25(-2.88%) |
Feb 21, 2020 | 8.301 | 8.537 | 8.192 | 8.501 | 388,347 | +0.17(+2.07%) |
Feb 20, 2020 | 8.228 | 8.501 | 8.192 | 8.328 | 337,304 | +0.51(+6.50%) |
Feb 19, 2020 | 7.774 | 7.929 | 7.729 | 7.820 | 252,709 | +0.09(+1.18%) |
Feb 18, 2020 | 8.034 | 8.133 | 7.621 | 7.729 | 307,363 | -0.38(-4.66%) |
Feb 14, 2020 | 8.106 | 8.178 | 7.891 | 8.106 | 202,513 | -0.03(-0.39%) |
Feb 13, 2020 | 8.106 | 8.223 | 8.016 | 8.138 | 244,435 | -0.06(-0.71%) |
Feb 12, 2020 | 8.097 | 8.439 | 7.980 | 8.196 | 404,074 | +0.21(+2.59%) |
Feb 11, 2020 | 7.783 | 8.079 | 7.756 | 7.989 | 419,721 | +0.25(+3.25%) |
Feb 10, 2020 | 7.711 | 7.841 | 7.549 | 7.738 | 338,549 | -0.02(-0.23%) |
Feb 07, 2020 | 8.574 | 8.632 | 7.594 | 7.756 | 657,613 | -0.88(-10.20%) |
Feb 06, 2020 | 9.257 | 9.751 | 8.565 | 8.637 | 462,767 | -0.29(-3.22%) |
Feb 05, 2020 | 8.672 | 8.933 | 8.628 | 8.924 | 272,534 | +0.31(+3.65%) |
Feb 04, 2020 | 8.466 | 8.708 | 8.466 | 8.610 | 174,194 | +0.26(+3.12%) |