Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.100 | 8.214 | 8.076 | 8.214 | 164,299 | +0.07(+0.90%) |
Apr 29, 2020 | 8.027 | 8.214 | 8.027 | 8.141 | 123,861 | +0.07(+0.91%) |
Apr 28, 2020 | 8.084 | 8.100 | 8.002 | 8.067 | 141,621 | +0.05(+0.61%) |
Apr 27, 2020 | 8.116 | 8.157 | 8.002 | 8.018 | 145,343 | -0.18(-2.19%) |
Apr 24, 2020 | 8.255 | 8.288 | 8.149 | 8.198 | 86,708 | -0.10(-1.18%) |
Apr 23, 2020 | 8.320 | 8.361 | 8.271 | 8.296 | 155,561 | -0.06(-0.68%) |
Apr 22, 2020 | 8.329 | 8.410 | 8.329 | 8.353 | 117,491 | -0.01(-0.10%) |
Apr 21, 2020 | 8.443 | 8.443 | 8.304 | 8.361 | 115,340 | -0.08(-0.97%) |
Apr 20, 2020 | 8.516 | 8.516 | 8.378 | 8.443 | 63,261 | -0.06(-0.67%) |
Apr 17, 2020 | 8.467 | 8.525 | 8.435 | 8.500 | 144,635 | +0.03(+0.39%) |
Apr 16, 2020 | 8.410 | 8.492 | 8.369 | 8.467 | 150,573 | +0.07(+0.88%) |
Apr 15, 2020 | 8.280 | 8.427 | 8.280 | 8.394 | 75,625 | +0.01(+0.07%) |
Apr 14, 2020 | 8.372 | 8.453 | 8.355 | 8.388 | 96,514 | +0.06(+0.68%) |
Apr 13, 2020 | 8.355 | 8.420 | 8.249 | 8.331 | 119,652 | -0.03(-0.39%) |
Apr 09, 2020 | 8.184 | 8.420 | 8.184 | 8.363 | 139,632 | +0.26(+3.21%) |
Apr 08, 2020 | 8.005 | 8.127 | 8.005 | 8.103 | 122,667 | +0.05(+0.61%) |
Apr 07, 2020 | 7.973 | 8.119 | 7.973 | 8.054 | 137,383 | +0.20(+2.48%) |
Apr 06, 2020 | 7.786 | 7.883 | 7.745 | 7.859 | 144,744 | +0.11(+1.36%) |
Apr 03, 2020 | 7.810 | 7.888 | 7.725 | 7.753 | 61,458 | -0.14(-1.75%) |
Apr 02, 2020 | 7.924 | 7.981 | 7.758 | 7.892 | 62,254 | -0.07(-0.92%) |
Apr 01, 2020 | 8.184 | 8.250 | 7.900 | 7.965 | 71,116 | -0.32(-3.83%) |
Mar 31, 2020 | 8.250 | 8.347 | 8.193 | 8.282 | 110,757 | -0.01(-0.10%) |
Mar 30, 2020 | 8.258 | 8.404 | 8.220 | 8.290 | 121,198 | +0.15(+1.90%) |
Mar 27, 2020 | 8.111 | 8.209 | 7.818 | 8.136 | 107,797 | -0.04(-0.50%) |
Mar 26, 2020 | 7.810 | 8.258 | 7.810 | 8.176 | 188,099 | +0.35(+4.47%) |
Mar 25, 2020 | 7.314 | 7.871 | 7.306 | 7.826 | 223,541 | +0.52(+7.13%) |
Mar 24, 2020 | 7.005 | 7.306 | 7.005 | 7.306 | 232,193 | +0.36(+5.15%) |
Mar 23, 2020 | 7.485 | 7.485 | 6.899 | 6.948 | 178,079 | -0.54(-7.17%) |
Mar 20, 2020 | 6.997 | 7.696 | 6.989 | 7.485 | 333,225 | +0.50(+7.10%) |
Mar 19, 2020 | 6.736 | 7.037 | 6.191 | 6.989 | 514,701 | +0.15(+2.26%) |
Mar 18, 2020 | 7.696 | 7.696 | 6.729 | 6.834 | 337,215 | -1.04(-13.22%) |
Mar 17, 2020 | 7.989 | 8.034 | 7.672 | 7.875 | 251,249 | -0.11(-1.35%) |
Mar 16, 2020 | 8.105 | 8.291 | 7.708 | 7.983 | 265,001 | -0.31(-3.71%) |
Mar 13, 2020 | 8.186 | 8.380 | 8.161 | 8.291 | 183,227 | +0.15(+1.79%) |
Mar 12, 2020 | 8.583 | 8.601 | 7.805 | 8.145 | 511,002 | -0.57(-6.51%) |
Mar 11, 2020 | 9.069 | 9.069 | 8.713 | 8.713 | 312,581 | -0.42(-4.61%) |
Mar 10, 2020 | 9.158 | 9.199 | 9.110 | 9.134 | 223,699 | -0.02(-0.27%) |
Mar 09, 2020 | 9.215 | 9.264 | 9.093 | 9.158 | 151,072 | -0.12(-1.31%) |
Mar 06, 2020 | 9.191 | 9.280 | 9.191 | 9.280 | 443,325 | +0.09(+0.97%) |
Mar 05, 2020 | 9.150 | 9.199 | 9.150 | 9.191 | 71,296 | +0.02(+0.27%) |
Mar 04, 2020 | 9.134 | 9.191 | 9.134 | 9.166 | 54,849 | +0.02(+0.27%) |
Mar 03, 2020 | 9.102 | 9.158 | 9.085 | 9.142 | 162,971 | +0.03(+0.36%) |
Mar 02, 2020 | 9.020 | 9.216 | 9.020 | 9.110 | 214,456 | +0.08(+0.90%) |
Feb 28, 2020 | 9.126 | 9.126 | 8.996 | 9.029 | 540,059 | -0.15(-1.59%) |
Feb 27, 2020 | 9.199 | 9.199 | 9.144 | 9.174 | 138,568 | -0.03(-0.35%) |
Feb 26, 2020 | 9.183 | 9.207 | 9.158 | 9.207 | 348,346 | +0.04(+0.44%) |
Feb 25, 2020 | 9.166 | 9.176 | 9.158 | 9.166 | 132,775 | +0.00(+0.00%) |
Feb 24, 2020 | 9.174 | 9.174 | 9.142 | 9.166 | 112,689 | +0.02(+0.18%) |
Feb 21, 2020 | 9.134 | 9.158 | 9.118 | 9.150 | 211,483 | +0.02(+0.27%) |
Feb 20, 2020 | 9.077 | 9.126 | 9.077 | 9.126 | 298,029 | +0.04(+0.45%) |
Feb 19, 2020 | 9.077 | 9.093 | 9.077 | 9.085 | 67,299 | -0.01(-0.09%) |
Feb 18, 2020 | 9.093 | 9.097 | 9.085 | 9.093 | 43,104 | +0.01(+0.07%) |
Feb 14, 2020 | 9.079 | 9.112 | 9.055 | 9.087 | 98,419 | +0.01(+0.09%) |
Feb 13, 2020 | 9.079 | 9.104 | 9.055 | 9.079 | 112,004 | +0.01(+0.09%) |
Feb 12, 2020 | 9.071 | 9.092 | 9.055 | 9.071 | 78,522 | -0.01(-0.09%) |
Feb 11, 2020 | 9.104 | 9.112 | 9.079 | 9.079 | 59,870 | -0.02(-0.27%) |
Feb 10, 2020 | 9.104 | 9.104 | 9.087 | 9.104 | 133,966 | +0.01(+0.09%) |
Feb 07, 2020 | 9.104 | 9.120 | 9.079 | 9.095 | 117,608 | +0.00(+0.00%) |
Feb 06, 2020 | 9.095 | 9.095 | 9.079 | 9.095 | 89,656 | +0.00(+0.00%) |
Feb 05, 2020 | 9.079 | 9.095 | 9.055 | 9.095 | 142,925 | +0.01(+0.09%) |
Feb 04, 2020 | 9.063 | 9.087 | 9.031 | 9.087 | 83,669 | +0.02(+0.27%) |