Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.882 | 8.907 | 8.571 | 8.764 | 2,244,118 | -0.37(-4.04%) |
Apr 29, 2020 | 9.125 | 9.334 | 9.016 | 9.133 | 1,867,523 | +0.29(+3.32%) |
Apr 28, 2020 | 8.882 | 9.171 | 8.815 | 8.840 | 1,254,255 | +0.08(+0.86%) |
Apr 27, 2020 | 8.580 | 8.882 | 8.580 | 8.764 | 1,423,542 | +0.26(+3.06%) |
Apr 24, 2020 | 8.622 | 8.622 | 8.395 | 8.504 | 1,037,942 | -0.04(-0.49%) |
Apr 23, 2020 | 8.513 | 8.655 | 8.437 | 8.546 | 1,611,056 | -0.02(-0.20%) |
Apr 22, 2020 | 8.588 | 8.651 | 8.471 | 8.563 | 2,086,029 | +0.21(+2.51%) |
Apr 21, 2020 | 8.060 | 8.404 | 7.967 | 8.353 | 1,306,521 | +0.05(+0.61%) |
Apr 20, 2020 | 8.378 | 8.445 | 8.253 | 8.303 | 1,610,821 | -0.30(-3.51%) |
Apr 17, 2020 | 8.756 | 8.815 | 8.521 | 8.605 | 1,742,384 | +0.08(+0.98%) |
Apr 16, 2020 | 8.571 | 8.731 | 8.362 | 8.521 | 2,148,302 | -0.02(-0.20%) |
Apr 15, 2020 | 8.655 | 8.773 | 8.353 | 8.538 | 1,942,593 | -0.38(-4.23%) |
Apr 14, 2020 | 8.957 | 9.075 | 8.886 | 8.915 | 1,708,726 | +0.18(+2.11%) |
Apr 13, 2020 | 8.991 | 9.058 | 8.638 | 8.731 | 1,457,803 | -0.39(-4.32%) |
Apr 09, 2020 | 8.873 | 9.125 | 8.714 | 9.125 | 2,705,924 | +0.49(+5.73%) |
Apr 08, 2020 | 8.672 | 8.932 | 8.521 | 8.630 | 2,014,557 | +0.11(+1.28%) |
Apr 07, 2020 | 8.890 | 9.007 | 8.370 | 8.521 | 2,673,897 | -0.03(-0.39%) |
Apr 06, 2020 | 8.269 | 8.638 | 8.152 | 8.555 | 2,345,349 | +0.63(+7.94%) |
Apr 03, 2020 | 8.051 | 8.118 | 7.691 | 7.926 | 2,810,016 | -0.17(-2.07%) |
Apr 02, 2020 | 7.632 | 8.093 | 7.540 | 8.093 | 2,021,825 | +0.29(+3.65%) |
Apr 01, 2020 | 7.875 | 8.005 | 7.322 | 7.808 | 2,824,476 | -0.52(-6.24%) |
Mar 31, 2020 | 8.219 | 8.622 | 7.724 | 8.328 | 5,596,819 | -0.02(-0.20%) |
Mar 30, 2020 | 8.135 | 8.404 | 7.833 | 8.345 | 3,509,858 | +0.31(+3.92%) |
Mar 27, 2020 | 7.699 | 8.321 | 7.582 | 8.030 | 2,138,910 | +0.04(+0.52%) |
Mar 26, 2020 | 7.781 | 8.188 | 7.657 | 7.989 | 4,030,245 | +0.32(+4.11%) |
Mar 25, 2020 | 7.176 | 8.229 | 7.176 | 7.674 | 5,224,861 | +0.50(+6.94%) |
Mar 24, 2020 | 7.051 | 7.358 | 6.645 | 7.176 | 5,224,628 | +0.44(+6.53%) |
Mar 23, 2020 | 7.159 | 7.263 | 6.521 | 6.736 | 6,079,119 | -0.46(-6.45%) |
Mar 20, 2020 | 7.840 | 8.155 | 7.118 | 7.201 | 6,401,784 | -0.59(-7.56%) |
Mar 19, 2020 | 7.242 | 7.906 | 6.927 | 7.790 | 4,347,248 | +0.49(+6.70%) |
Mar 18, 2020 | 7.300 | 7.632 | 6.960 | 7.300 | 3,583,358 | -0.51(-6.58%) |
Mar 17, 2020 | 7.242 | 8.080 | 6.877 | 7.815 | 4,564,417 | +0.64(+8.90%) |
Mar 16, 2020 | 7.275 | 7.441 | 7.056 | 7.176 | 2,980,415 | -0.92(-11.37%) |
Mar 13, 2020 | 7.599 | 8.097 | 7.035 | 8.097 | 3,647,020 | +0.84(+11.54%) |
Mar 12, 2020 | 7.616 | 7.798 | 7.168 | 7.259 | 2,929,987 | -0.89(-10.90%) |
Mar 11, 2020 | 8.429 | 8.445 | 8.064 | 8.146 | 2,700,046 | -0.49(-5.67%) |
Mar 10, 2020 | 8.536 | 8.636 | 8.146 | 8.636 | 3,157,549 | +0.24(+2.87%) |
Mar 09, 2020 | 8.769 | 8.785 | 8.379 | 8.395 | 3,214,586 | -0.80(-8.75%) |
Mar 06, 2020 | 8.993 | 9.233 | 8.901 | 9.200 | 3,401,113 | -0.04(-0.45%) |
Mar 05, 2020 | 9.109 | 9.262 | 9.042 | 9.242 | 3,148,331 | -0.04(-0.45%) |
Mar 04, 2020 | 9.200 | 9.329 | 9.134 | 9.283 | 2,061,913 | +0.22(+2.47%) |
Mar 03, 2020 | 8.918 | 9.233 | 8.785 | 9.059 | 5,002,442 | +0.17(+1.87%) |
Mar 02, 2020 | 8.644 | 8.910 | 8.279 | 8.893 | 3,458,007 | +0.29(+3.38%) |
Feb 28, 2020 | 8.611 | 8.744 | 8.375 | 8.603 | 6,552,944 | -0.17(-1.89%) |
Feb 27, 2020 | 9.217 | 9.283 | 8.752 | 8.769 | 3,184,479 | -0.58(-6.21%) |
Feb 26, 2020 | 9.524 | 9.590 | 9.349 | 9.349 | 2,259,939 | -0.15(-1.57%) |
Feb 25, 2020 | 9.748 | 9.797 | 9.499 | 9.499 | 3,377,693 | -0.22(-2.30%) |
Feb 24, 2020 | 9.582 | 9.756 | 9.565 | 9.723 | 3,316,369 | -0.02(-0.17%) |
Feb 21, 2020 | 9.723 | 9.802 | 9.698 | 9.739 | 2,654,230 | -0.01(-0.09%) |
Feb 20, 2020 | 9.507 | 9.764 | 9.449 | 9.748 | 2,278,066 | +0.22(+2.26%) |
Feb 19, 2020 | 9.607 | 9.607 | 9.503 | 9.532 | 1,828,503 | -0.07(-0.78%) |
Feb 18, 2020 | 9.582 | 9.631 | 9.524 | 9.607 | 1,524,136 | +0.02(+0.26%) |
Feb 14, 2020 | 9.474 | 9.598 | 9.453 | 9.582 | 2,249,207 | +0.12(+1.32%) |
Feb 13, 2020 | 9.291 | 9.499 | 9.283 | 9.457 | 1,469,355 | +0.15(+1.60%) |
Feb 12, 2020 | 9.308 | 9.407 | 9.150 | 9.308 | 2,954,132 | +0.02(+0.27%) |
Feb 11, 2020 | 9.316 | 9.378 | 9.250 | 9.283 | 1,977,369 | -0.01(-0.09%) |
Feb 10, 2020 | 9.192 | 9.300 | 9.167 | 9.291 | 1,642,123 | +0.12(+1.36%) |
Feb 07, 2020 | 9.258 | 9.308 | 9.150 | 9.167 | 1,616,116 | -0.08(-0.90%) |
Feb 06, 2020 | 9.242 | 9.358 | 9.208 | 9.250 | 1,120,074 | +0.02(+0.18%) |
Feb 05, 2020 | 9.358 | 9.358 | 9.221 | 9.233 | 2,578,744 | -0.09(-0.98%) |
Feb 04, 2020 | 9.308 | 9.378 | 9.258 | 9.324 | 1,164,609 | +0.05(+0.54%) |