Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.202 | 8.288 | 8.187 | 8.257 | 151,244 | +0.05(+0.57%) |
Apr 29, 2020 | 8.047 | 8.210 | 8.026 | 8.210 | 112,523 | +0.17(+2.12%) |
Apr 28, 2020 | 8.032 | 8.094 | 8.032 | 8.039 | 25,619 | +0.02(+0.19%) |
Apr 27, 2020 | 7.993 | 8.032 | 7.962 | 8.024 | 77,246 | +0.07(+0.93%) |
Apr 24, 2020 | 8.032 | 8.047 | 7.894 | 7.950 | 47,808 | -0.03(-0.34%) |
Apr 23, 2020 | 7.931 | 8.001 | 7.895 | 7.977 | 41,031 | +0.10(+1.28%) |
Apr 22, 2020 | 7.838 | 7.954 | 7.838 | 7.876 | 47,679 | +0.04(+0.50%) |
Apr 21, 2020 | 7.876 | 7.908 | 7.719 | 7.838 | 71,354 | -0.09(-1.08%) |
Apr 20, 2020 | 8.063 | 8.063 | 7.876 | 7.923 | 403,534 | -0.18(-2.27%) |
Apr 17, 2020 | 8.047 | 8.140 | 7.993 | 8.107 | 714,167 | +0.15(+1.93%) |
Apr 16, 2020 | 8.001 | 8.001 | 7.853 | 7.954 | 45,655 | +0.00(+0.00%) |
Apr 15, 2020 | 8.047 | 8.070 | 7.884 | 7.954 | 114,338 | -0.11(-1.35%) |
Apr 14, 2020 | 8.078 | 8.226 | 7.958 | 8.063 | 59,925 | +0.13(+1.66%) |
Apr 13, 2020 | 8.039 | 8.063 | 7.776 | 7.931 | 111,877 | -0.14(-1.73%) |
Apr 09, 2020 | 7.838 | 8.121 | 7.838 | 8.070 | 212,497 | +0.34(+4.42%) |
Apr 08, 2020 | 7.589 | 7.791 | 7.523 | 7.729 | 80,777 | +0.22(+2.89%) |
Apr 07, 2020 | 7.395 | 7.581 | 7.388 | 7.512 | 119,868 | +0.15(+2.00%) |
Apr 06, 2020 | 7.085 | 7.450 | 7.046 | 7.364 | 121,006 | +0.32(+4.52%) |
Apr 03, 2020 | 7.302 | 7.310 | 6.992 | 7.046 | 56,571 | -0.12(-1.66%) |
Apr 02, 2020 | 7.250 | 7.304 | 7.057 | 7.165 | 87,676 | +0.00(+0.00%) |
Apr 01, 2020 | 7.258 | 7.296 | 7.013 | 7.165 | 144,089 | -0.26(-3.48%) |
Mar 31, 2020 | 7.397 | 7.697 | 7.397 | 7.424 | 141,158 | -0.03(-0.36%) |
Mar 30, 2020 | 7.589 | 7.805 | 7.250 | 7.451 | 110,367 | +0.01(+0.10%) |
Mar 27, 2020 | 7.458 | 7.582 | 7.374 | 7.443 | 117,854 | -0.26(-3.40%) |
Mar 26, 2020 | 7.304 | 7.744 | 7.212 | 7.705 | 507,340 | +0.50(+6.96%) |
Mar 25, 2020 | 6.857 | 7.317 | 6.757 | 7.204 | 202,284 | +0.51(+7.60%) |
Mar 24, 2020 | 6.348 | 6.888 | 6.348 | 6.695 | 119,127 | +0.52(+8.36%) |
Mar 23, 2020 | 6.309 | 6.641 | 5.916 | 6.178 | 439,837 | -0.64(-9.39%) |
Mar 20, 2020 | 6.602 | 7.034 | 6.546 | 6.818 | 182,810 | +0.22(+3.39%) |
Mar 19, 2020 | 5.476 | 6.720 | 5.399 | 6.595 | 357,742 | +0.72(+12.20%) |
Mar 18, 2020 | 6.872 | 6.930 | 5.260 | 5.877 | 398,492 | -1.30(-18.15%) |
Mar 17, 2020 | 7.111 | 7.278 | 6.942 | 7.181 | 261,944 | +0.06(+0.87%) |
Mar 16, 2020 | 7.258 | 7.358 | 7.119 | 7.119 | 210,753 | -0.78(-9.86%) |
Mar 13, 2020 | 7.636 | 7.898 | 7.266 | 7.898 | 428,114 | +0.26(+3.43%) |
Mar 12, 2020 | 7.852 | 8.145 | 7.304 | 7.636 | 491,102 | -0.53(-6.52%) |
Mar 11, 2020 | 8.222 | 8.338 | 8.114 | 8.168 | 156,990 | -0.20(-2.40%) |
Mar 10, 2020 | 8.446 | 8.476 | 8.253 | 8.368 | 204,338 | +0.06(+0.74%) |
Mar 09, 2020 | 8.446 | 8.592 | 8.052 | 8.307 | 337,057 | -0.40(-4.61%) |
Mar 06, 2020 | 8.816 | 8.822 | 8.662 | 8.708 | 164,659 | -0.13(-1.48%) |
Mar 05, 2020 | 8.839 | 8.908 | 8.839 | 8.839 | 103,805 | -0.08(-0.95%) |
Mar 04, 2020 | 8.870 | 8.924 | 8.831 | 8.924 | 149,250 | +0.14(+1.55%) |
Mar 03, 2020 | 8.811 | 8.949 | 8.765 | 8.788 | 169,450 | +0.02(+0.26%) |
Mar 02, 2020 | 8.634 | 8.811 | 8.634 | 8.765 | 372,861 | +0.11(+1.24%) |
Feb 28, 2020 | 8.742 | 8.756 | 8.611 | 8.657 | 406,784 | -0.17(-1.91%) |
Feb 27, 2020 | 8.857 | 8.880 | 8.772 | 8.826 | 278,449 | -0.08(-0.86%) |
Feb 26, 2020 | 8.934 | 8.972 | 8.841 | 8.903 | 155,376 | +0.02(+0.17%) |
Feb 25, 2020 | 9.018 | 9.110 | 8.887 | 8.887 | 175,828 | -0.13(-1.45%) |
Feb 24, 2020 | 9.110 | 9.110 | 9.010 | 9.018 | 230,911 | -0.11(-1.18%) |
Feb 21, 2020 | 9.133 | 9.164 | 9.125 | 9.125 | 194,141 | -0.02(-0.25%) |
Feb 20, 2020 | 9.133 | 9.156 | 9.133 | 9.148 | 77,788 | +0.00(+0.00%) |
Feb 19, 2020 | 9.156 | 9.164 | 9.141 | 9.148 | 76,268 | -0.01(-0.08%) |
Feb 18, 2020 | 9.156 | 9.164 | 9.148 | 9.156 | 61,446 | +0.01(+0.08%) |
Feb 14, 2020 | 9.141 | 9.202 | 9.141 | 9.148 | 40,782 | -0.02(-0.17%) |
Feb 13, 2020 | 9.156 | 9.179 | 9.141 | 9.164 | 43,613 | -0.01(-0.08%) |
Feb 12, 2020 | 9.133 | 9.171 | 9.133 | 9.171 | 102,893 | +0.03(+0.29%) |
Feb 11, 2020 | 9.148 | 9.148 | 9.137 | 9.145 | 65,760 | +0.00(+0.04%) |
Feb 10, 2020 | 9.141 | 9.164 | 9.133 | 9.141 | 75,814 | -0.00(-0.04%) |
Feb 07, 2020 | 9.141 | 9.185 | 9.125 | 9.145 | 67,884 | +0.00(+0.04%) |
Feb 06, 2020 | 9.156 | 9.202 | 9.133 | 9.141 | 120,359 | +0.00(+0.04%) |
Feb 05, 2020 | 9.156 | 9.194 | 9.133 | 9.137 | 102,012 | -0.01(-0.07%) |
Feb 04, 2020 | 9.143 | 9.143 | 9.120 | 9.143 | 105,261 | +0.02(+0.25%) |