Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.908 | 8.240 | 7.908 | 8.097 | 34,663 | +0.08(+1.06%) |
Apr 29, 2020 | 7.862 | 8.019 | 7.862 | 8.012 | 45,498 | +0.15(+1.91%) |
Apr 28, 2020 | 7.862 | 7.921 | 7.764 | 7.862 | 51,287 | +0.05(+0.67%) |
Apr 27, 2020 | 7.803 | 7.862 | 7.707 | 7.810 | 39,822 | +0.03(+0.34%) |
Apr 24, 2020 | 7.940 | 7.940 | 7.784 | 7.784 | 49,659 | -0.03(-0.42%) |
Apr 23, 2020 | 7.908 | 7.996 | 7.784 | 7.816 | 73,445 | -0.21(-2.64%) |
Apr 22, 2020 | 7.960 | 8.188 | 7.862 | 8.028 | 64,420 | +0.05(+0.61%) |
Apr 21, 2020 | 8.032 | 8.056 | 7.875 | 7.979 | 25,718 | -0.23(-2.78%) |
Apr 20, 2020 | 7.914 | 8.208 | 7.901 | 8.208 | 38,268 | -0.01(-0.08%) |
Apr 17, 2020 | 7.927 | 8.449 | 7.914 | 8.214 | 62,227 | +0.42(+5.36%) |
Apr 16, 2020 | 8.175 | 8.227 | 7.797 | 7.797 | 36,953 | -0.52(-6.20%) |
Apr 15, 2020 | 8.156 | 8.482 | 8.156 | 8.312 | 38,553 | -0.11(-1.32%) |
Apr 14, 2020 | 8.041 | 8.789 | 8.041 | 8.423 | 107,683 | +0.42(+5.25%) |
Apr 13, 2020 | 8.662 | 8.662 | 7.802 | 8.003 | 96,687 | -0.67(-7.69%) |
Apr 09, 2020 | 8.410 | 8.856 | 8.345 | 8.669 | 173,588 | +0.26(+3.08%) |
Apr 08, 2020 | 7.899 | 8.410 | 7.899 | 8.410 | 80,832 | +0.52(+6.56%) |
Apr 07, 2020 | 7.737 | 8.080 | 7.666 | 7.893 | 82,045 | +0.40(+5.35%) |
Apr 06, 2020 | 7.265 | 7.537 | 7.220 | 7.491 | 97,954 | +0.27(+3.76%) |
Apr 03, 2020 | 7.886 | 7.886 | 7.155 | 7.220 | 67,085 | -0.65(-8.22%) |
Apr 02, 2020 | 7.750 | 8.436 | 7.719 | 7.867 | 134,818 | +0.12(+1.50%) |
Apr 01, 2020 | 7.608 | 8.080 | 7.608 | 7.750 | 113,335 | -0.08(-1.07%) |
Mar 31, 2020 | 7.511 | 7.841 | 7.453 | 7.834 | 84,687 | +0.43(+5.86%) |
Mar 30, 2020 | 7.259 | 7.440 | 7.167 | 7.401 | 56,100 | +0.23(+3.25%) |
Mar 27, 2020 | 7.039 | 7.233 | 6.909 | 7.168 | 154,112 | +0.03(+0.45%) |
Mar 26, 2020 | 7.718 | 7.880 | 7.116 | 7.136 | 290,944 | -1.02(-12.46%) |
Mar 25, 2020 | 7.983 | 8.339 | 7.569 | 8.151 | 118,596 | +0.16(+1.98%) |
Mar 24, 2020 | 8.171 | 8.332 | 7.925 | 7.993 | 76,961 | +0.06(+0.81%) |
Mar 23, 2020 | 8.345 | 8.345 | 7.129 | 7.928 | 109,167 | -0.65(-7.58%) |
Mar 20, 2020 | 8.572 | 8.779 | 7.805 | 8.578 | 100,783 | -0.10(-1.12%) |
Mar 19, 2020 | 7.142 | 9.510 | 6.761 | 8.675 | 195,082 | +1.49(+20.81%) |
Mar 18, 2020 | 8.895 | 8.957 | 6.152 | 7.181 | 203,443 | -2.14(-22.97%) |
Mar 17, 2020 | 8.708 | 9.458 | 8.585 | 9.322 | 115,879 | +0.58(+6.66%) |
Mar 16, 2020 | 10.13 | 10.13 | 8.721 | 8.740 | 132,252 | -2.02(-18.76%) |
Mar 13, 2020 | 11.25 | 11.33 | 10.61 | 10.76 | 76,710 | -0.18(-1.64%) |
Mar 12, 2020 | 10.78 | 11.32 | 10.03 | 10.94 | 230,939 | -1.14(-9.47%) |
Mar 11, 2020 | 12.05 | 12.28 | 11.87 | 12.08 | 155,598 | -0.11(-0.90%) |
Mar 10, 2020 | 12.29 | 12.39 | 12.04 | 12.19 | 107,348 | +0.17(+1.39%) |
Mar 09, 2020 | 12.63 | 12.63 | 11.98 | 12.02 | 53,611 | -0.99(-7.61%) |
Mar 06, 2020 | 12.99 | 13.03 | 12.86 | 13.01 | 49,947 | -0.18(-1.36%) |
Mar 05, 2020 | 13.56 | 13.56 | 13.18 | 13.19 | 32,305 | -0.35(-2.61%) |
Mar 04, 2020 | 13.28 | 13.62 | 13.28 | 13.55 | 67,945 | +0.28(+2.08%) |
Mar 03, 2020 | 13.13 | 13.34 | 12.99 | 13.27 | 70,932 | +0.05(+0.39%) |
Mar 02, 2020 | 12.44 | 13.26 | 12.44 | 13.22 | 70,333 | +0.78(+6.25%) |
Feb 28, 2020 | 12.66 | 12.71 | 12.27 | 12.44 | 158,087 | -0.38(-2.96%) |
Feb 27, 2020 | 13.05 | 13.23 | 12.55 | 12.82 | 206,707 | -0.43(-3.25%) |
Feb 26, 2020 | 13.30 | 13.50 | 13.18 | 13.25 | 62,351 | -0.08(-0.58%) |
Feb 25, 2020 | 13.75 | 13.75 | 13.19 | 13.33 | 80,887 | -0.42(-3.08%) |
Feb 24, 2020 | 13.75 | 13.83 | 13.73 | 13.75 | 54,733 | -0.08(-0.60%) |
Feb 21, 2020 | 14.03 | 14.06 | 13.82 | 13.84 | 80,444 | -0.20(-1.42%) |
Feb 20, 2020 | 14.04 | 14.04 | 13.98 | 14.04 | 28,536 | -0.01(-0.05%) |
Feb 19, 2020 | 14.02 | 14.15 | 14.00 | 14.04 | 53,843 | -0.02(-0.13%) |
Feb 18, 2020 | 14.01 | 14.12 | 13.99 | 14.06 | 32,389 | +0.05(+0.37%) |
Feb 14, 2020 | 13.82 | 14.04 | 13.76 | 14.01 | 63,017 | +0.17(+1.25%) |
Feb 13, 2020 | 13.71 | 13.84 | 13.70 | 13.84 | 47,163 | +0.09(+0.65%) |
Feb 12, 2020 | 13.75 | 13.82 | 13.66 | 13.75 | 48,039 | +0.08(+0.61%) |
Feb 11, 2020 | 13.66 | 13.69 | 13.63 | 13.66 | 31,809 | +0.06(+0.42%) |
Feb 10, 2020 | 13.68 | 13.72 | 13.59 | 13.61 | 42,810 | +0.02(+0.14%) |
Feb 07, 2020 | 13.73 | 13.74 | 13.59 | 13.59 | 47,701 | -0.07(-0.49%) |
Feb 06, 2020 | 13.68 | 13.73 | 13.61 | 13.65 | 35,241 | -0.03(-0.21%) |
Feb 05, 2020 | 13.60 | 13.75 | 13.59 | 13.68 | 43,403 | +0.09(+0.66%) |
Feb 04, 2020 | 13.72 | 13.72 | 13.58 | 13.59 | 46,570 | -0.12(-0.84%) |