Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.268 | 8.284 | 7.793 | 7.992 | 760,251 | -0.28(-3.34%) |
Apr 29, 2020 | 8.659 | 8.699 | 8.230 | 8.268 | 1,055,038 | -0.15(-1.73%) |
Apr 28, 2020 | 8.537 | 8.575 | 8.322 | 8.414 | 937,514 | +0.08(+1.01%) |
Apr 27, 2020 | 8.076 | 8.475 | 8.007 | 8.330 | 357,751 | +0.38(+4.73%) |
Apr 24, 2020 | 7.800 | 8.061 | 7.724 | 7.954 | 244,982 | +0.14(+1.77%) |
Apr 23, 2020 | 8.030 | 8.230 | 7.762 | 7.816 | 360,562 | -0.21(-2.67%) |
Apr 22, 2020 | 8.291 | 8.345 | 8.015 | 8.030 | 216,280 | -0.05(-0.66%) |
Apr 21, 2020 | 7.823 | 8.215 | 7.823 | 8.084 | 328,023 | -0.04(-0.47%) |
Apr 20, 2020 | 8.353 | 8.567 | 8.076 | 8.122 | 330,599 | -0.49(-5.70%) |
Apr 17, 2020 | 8.376 | 8.671 | 8.376 | 8.613 | 356,456 | +0.47(+5.74%) |
Apr 16, 2020 | 8.215 | 8.221 | 7.854 | 8.146 | 323,594 | -0.07(-0.84%) |
Apr 15, 2020 | 8.529 | 8.529 | 7.992 | 8.215 | 498,521 | -0.32(-3.77%) |
Apr 14, 2020 | 8.629 | 8.806 | 8.345 | 8.537 | 421,089 | +0.16(+1.92%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.230 | 8.376 | 582,390 | -0.58(-6.51%) |
Apr 09, 2020 | 8.958 | 9.334 | 8.460 | 8.958 | 858,155 | +0.51(+5.99%) |
Apr 08, 2020 | 7.432 | 8.675 | 7.332 | 8.452 | 948,599 | +1.18(+16.24%) |
Apr 07, 2020 | 7.194 | 7.816 | 7.164 | 7.271 | 709,721 | +0.52(+7.73%) |
Apr 06, 2020 | 6.688 | 7.225 | 6.673 | 6.750 | 516,860 | +0.27(+4.14%) |
Apr 03, 2020 | 6.535 | 6.880 | 6.320 | 6.481 | 691,400 | -0.44(-6.32%) |
Apr 02, 2020 | 7.164 | 7.524 | 6.826 | 6.918 | 447,176 | -0.43(-5.85%) |
Apr 01, 2020 | 7.302 | 7.486 | 7.187 | 7.348 | 615,034 | -0.41(-5.34%) |
Mar 31, 2020 | 8.130 | 8.130 | 7.164 | 7.762 | 1,304,010 | -0.35(-4.35%) |
Mar 30, 2020 | 8.330 | 8.498 | 7.731 | 8.115 | 801,985 | -0.31(-3.73%) |
Mar 27, 2020 | 8.215 | 9.005 | 7.854 | 8.429 | 474,319 | +0.16(+1.95%) |
Mar 26, 2020 | 7.892 | 8.920 | 7.332 | 8.268 | 838,675 | +0.47(+6.00%) |
Mar 25, 2020 | 7.486 | 8.176 | 7.290 | 7.800 | 626,742 | +0.37(+4.95%) |
Mar 24, 2020 | 7.225 | 7.536 | 6.942 | 7.432 | 583,928 | +0.64(+9.37%) |
Mar 23, 2020 | 7.103 | 7.133 | 6.443 | 6.796 | 805,739 | -0.31(-4.33%) |
Mar 20, 2020 | 7.148 | 7.486 | 6.863 | 7.103 | 1,588,533 | +0.17(+2.49%) |
Mar 19, 2020 | 6.016 | 6.983 | 5.821 | 6.931 | 876,266 | +0.91(+15.07%) |
Mar 18, 2020 | 6.638 | 6.976 | 5.235 | 6.023 | 969,161 | -0.62(-9.37%) |
Mar 17, 2020 | 6.593 | 7.118 | 6.188 | 6.646 | 1,532,998 | +0.13(+1.96%) |
Mar 16, 2020 | 7.253 | 7.493 | 6.398 | 6.518 | 689,690 | -1.55(-19.16%) |
Mar 13, 2020 | 7.883 | 8.063 | 7.283 | 8.063 | 791,000 | +0.70(+9.47%) |
Mar 12, 2020 | 8.648 | 8.663 | 7.283 | 7.366 | 1,087,753 | -1.94(-20.87%) |
Mar 11, 2020 | 10.10 | 10.17 | 9.200 | 9.308 | 599,027 | -1.02(-9.88%) |
Mar 10, 2020 | 10.16 | 10.37 | 9.796 | 10.33 | 732,604 | +0.35(+3.46%) |
Mar 09, 2020 | 10.33 | 10.52 | 9.871 | 9.983 | 782,258 | -0.91(-8.33%) |
Mar 06, 2020 | 10.69 | 11.12 | 10.45 | 10.89 | 640,079 | -0.38(-3.33%) |
Mar 05, 2020 | 10.73 | 11.84 | 10.73 | 11.27 | 988,703 | +0.47(+4.38%) |
Mar 04, 2020 | 10.93 | 11.15 | 10.73 | 10.79 | 336,593 | +0.04(+0.35%) |
Mar 03, 2020 | 10.94 | 11.01 | 10.65 | 10.76 | 534,027 | -0.05(-0.49%) |
Mar 02, 2020 | 10.50 | 10.81 | 10.36 | 10.81 | 818,836 | +0.33(+3.15%) |
Feb 28, 2020 | 10.40 | 10.54 | 10.04 | 10.48 | 931,122 | -0.18(-1.69%) |
Feb 27, 2020 | 11.07 | 11.25 | 10.60 | 10.66 | 639,689 | -0.64(-5.71%) |
Feb 26, 2020 | 11.12 | 11.49 | 11.07 | 11.30 | 594,755 | +0.20(+1.82%) |
Feb 25, 2020 | 11.72 | 11.81 | 11.02 | 11.10 | 752,383 | -0.60(-5.13%) |
Feb 24, 2020 | 11.74 | 11.96 | 11.63 | 11.70 | 287,377 | -0.19(-1.58%) |
Feb 21, 2020 | 11.95 | 11.95 | 11.66 | 11.89 | 345,571 | -0.05(-0.44%) |
Feb 20, 2020 | 11.63 | 11.95 | 11.63 | 11.94 | 350,886 | +0.27(+2.31%) |
Feb 19, 2020 | 11.82 | 11.82 | 11.56 | 11.67 | 280,311 | -0.12(-1.02%) |
Feb 18, 2020 | 11.76 | 11.87 | 11.69 | 11.79 | 346,608 | +0.02(+0.19%) |
Feb 14, 2020 | 11.72 | 11.79 | 11.66 | 11.77 | 270,644 | +0.07(+0.58%) |
Feb 13, 2020 | 11.37 | 11.74 | 11.37 | 11.70 | 407,827 | +0.23(+2.03%) |
Feb 12, 2020 | 11.43 | 11.54 | 11.28 | 11.47 | 301,908 | +0.08(+0.72%) |
Feb 11, 2020 | 11.56 | 11.59 | 11.29 | 11.39 | 495,705 | -0.12(-1.04%) |
Feb 10, 2020 | 11.30 | 11.51 | 11.25 | 11.51 | 443,761 | +0.24(+2.13%) |
Feb 07, 2020 | 11.33 | 11.43 | 11.26 | 11.27 | 291,575 | +0.05(+0.47%) |
Feb 06, 2020 | 11.20 | 11.28 | 11.14 | 11.21 | 347,890 | +0.02(+0.13%) |
Feb 05, 2020 | 11.30 | 11.30 | 11.14 | 11.20 | 216,033 | -0.05(-0.47%) |
Feb 04, 2020 | 11.23 | 11.43 | 11.18 | 11.25 | 373,718 | +0.04(+0.40%) |