Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.640 | 8.640 | 8.341 | 8.447 | 160,807 | -0.19(-2.23%) |
Apr 29, 2020 | 8.467 | 8.773 | 8.454 | 8.640 | 315,694 | +0.41(+4.92%) |
Apr 28, 2020 | 8.314 | 8.447 | 8.088 | 8.235 | 288,663 | +0.14(+1.72%) |
Apr 27, 2020 | 7.796 | 8.175 | 7.783 | 8.095 | 150,633 | +0.35(+4.46%) |
Apr 24, 2020 | 7.643 | 7.779 | 7.537 | 7.749 | 104,420 | +0.13(+1.66%) |
Apr 23, 2020 | 7.630 | 7.829 | 7.577 | 7.623 | 148,633 | +0.00(+0.00%) |
Apr 22, 2020 | 7.869 | 7.869 | 7.563 | 7.623 | 164,462 | -0.08(-1.04%) |
Apr 21, 2020 | 7.577 | 7.749 | 7.497 | 7.703 | 231,164 | +0.00(+0.00%) |
Apr 20, 2020 | 7.803 | 7.949 | 7.610 | 7.703 | 461,070 | -0.30(-3.72%) |
Apr 17, 2020 | 8.000 | 8.014 | 7.797 | 8.000 | 177,957 | +0.46(+6.09%) |
Apr 16, 2020 | 7.843 | 7.843 | 7.489 | 7.541 | 237,915 | -0.22(-2.87%) |
Apr 15, 2020 | 7.928 | 7.948 | 7.627 | 7.764 | 278,233 | -0.39(-4.75%) |
Apr 14, 2020 | 8.427 | 8.497 | 7.979 | 8.151 | 332,135 | -0.07(-0.88%) |
Apr 13, 2020 | 8.361 | 8.361 | 7.810 | 8.223 | 314,879 | -0.07(-0.79%) |
Apr 09, 2020 | 8.171 | 8.689 | 7.955 | 8.289 | 538,446 | +0.62(+8.03%) |
Apr 08, 2020 | 7.214 | 7.756 | 7.200 | 7.673 | 294,591 | +0.75(+10.80%) |
Apr 07, 2020 | 6.918 | 7.351 | 6.850 | 6.925 | 316,840 | +0.35(+5.28%) |
Apr 06, 2020 | 6.368 | 6.761 | 6.368 | 6.577 | 482,392 | +0.49(+8.08%) |
Apr 03, 2020 | 6.420 | 6.420 | 5.869 | 6.086 | 249,933 | -0.33(-5.11%) |
Apr 02, 2020 | 6.413 | 6.626 | 6.335 | 6.413 | 191,170 | +0.01(+0.14%) |
Apr 01, 2020 | 6.859 | 6.859 | 6.368 | 6.405 | 256,691 | -0.70(-9.82%) |
Mar 31, 2020 | 7.450 | 7.466 | 7.004 | 7.102 | 172,369 | -0.36(-4.83%) |
Mar 30, 2020 | 7.869 | 7.876 | 7.351 | 7.463 | 413,441 | -0.49(-6.13%) |
Mar 27, 2020 | 8.079 | 8.210 | 7.777 | 7.950 | 170,332 | -0.29(-3.56%) |
Mar 26, 2020 | 7.410 | 8.637 | 7.384 | 8.243 | 471,554 | +1.15(+16.28%) |
Mar 25, 2020 | 6.617 | 7.663 | 6.617 | 7.089 | 351,074 | +0.68(+10.55%) |
Mar 24, 2020 | 6.754 | 6.828 | 6.400 | 6.412 | 342,162 | -0.03(-0.48%) |
Mar 23, 2020 | 7.043 | 7.107 | 6.289 | 6.443 | 242,386 | -0.65(-9.14%) |
Mar 20, 2020 | 7.441 | 7.931 | 7.066 | 7.091 | 248,181 | -0.10(-1.45%) |
Mar 19, 2020 | 6.659 | 7.289 | 6.168 | 7.195 | 278,263 | +0.38(+5.50%) |
Mar 18, 2020 | 7.815 | 7.970 | 5.943 | 6.820 | 488,979 | -1.56(-18.59%) |
Mar 17, 2020 | 8.713 | 8.733 | 8.080 | 8.377 | 242,423 | -0.30(-3.50%) |
Mar 16, 2020 | 8.939 | 9.343 | 8.545 | 8.681 | 297,269 | -1.15(-11.67%) |
Mar 13, 2020 | 10.01 | 10.29 | 9.314 | 9.828 | 231,925 | +0.46(+4.86%) |
Mar 12, 2020 | 10.34 | 10.42 | 9.340 | 9.372 | 491,682 | -1.72(-15.54%) |
Mar 11, 2020 | 11.47 | 11.56 | 10.97 | 11.10 | 181,205 | -0.67(-5.68%) |
Mar 10, 2020 | 11.92 | 12.00 | 11.37 | 11.76 | 125,190 | +0.22(+1.93%) |
Mar 09, 2020 | 11.96 | 12.05 | 11.48 | 11.54 | 366,125 | -1.21(-9.47%) |
Mar 06, 2020 | 12.72 | 12.92 | 12.54 | 12.75 | 326,367 | -0.36(-2.71%) |
Mar 05, 2020 | 13.24 | 13.24 | 12.98 | 13.11 | 125,386 | -0.30(-2.23%) |
Mar 04, 2020 | 13.32 | 13.43 | 13.18 | 13.40 | 102,324 | +0.23(+1.73%) |
Mar 03, 2020 | 13.36 | 13.57 | 13.01 | 13.18 | 187,034 | -0.16(-1.21%) |
Mar 02, 2020 | 12.83 | 13.34 | 12.83 | 13.34 | 234,668 | +0.54(+4.24%) |
Feb 28, 2020 | 12.89 | 12.92 | 12.55 | 12.80 | 412,139 | -0.38(-2.89%) |
Feb 27, 2020 | 13.48 | 13.57 | 13.03 | 13.18 | 373,154 | -0.55(-4.00%) |
Feb 26, 2020 | 13.74 | 13.94 | 13.70 | 13.73 | 217,060 | -0.01(-0.09%) |
Feb 25, 2020 | 14.31 | 14.31 | 13.65 | 13.74 | 334,356 | -0.48(-3.36%) |
Feb 24, 2020 | 14.26 | 14.36 | 14.20 | 14.22 | 241,230 | -0.34(-2.32%) |
Feb 21, 2020 | 14.70 | 14.70 | 14.54 | 14.55 | 215,054 | -0.16(-1.06%) |
Feb 20, 2020 | 14.62 | 14.72 | 14.61 | 14.71 | 89,934 | +0.10(+0.70%) |
Feb 19, 2020 | 14.54 | 14.62 | 14.54 | 14.61 | 88,041 | +0.07(+0.46%) |
Feb 18, 2020 | 14.50 | 14.55 | 14.48 | 14.54 | 111,764 | +0.04(+0.29%) |
Feb 14, 2020 | 14.50 | 14.50 | 14.47 | 14.50 | 143,317 | -0.01(-0.09%) |
Feb 13, 2020 | 14.51 | 14.52 | 14.45 | 14.51 | 109,843 | +0.04(+0.27%) |
Feb 12, 2020 | 14.49 | 14.53 | 14.46 | 14.47 | 84,743 | +0.03(+0.20%) |
Feb 11, 2020 | 14.43 | 14.49 | 14.43 | 14.44 | 98,801 | +0.04(+0.24%) |
Feb 10, 2020 | 14.38 | 14.42 | 14.38 | 14.41 | 48,849 | +0.03(+0.18%) |
Feb 07, 2020 | 14.45 | 14.45 | 14.37 | 14.38 | 75,791 | -0.08(-0.58%) |
Feb 06, 2020 | 14.45 | 14.52 | 14.45 | 14.47 | 192,688 | +0.05(+0.32%) |
Feb 05, 2020 | 14.29 | 14.43 | 14.29 | 14.42 | 94,212 | +0.20(+1.41%) |
Feb 04, 2020 | 14.25 | 14.27 | 14.21 | 14.22 | 83,397 | +0.09(+0.62%) |