Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.396 | 8.446 | 8.354 | 8.368 | 118,378 | -0.14(-1.68%) |
Apr 29, 2020 | 8.332 | 8.525 | 8.332 | 8.511 | 144,032 | +0.18(+2.14%) |
Apr 28, 2020 | 8.304 | 8.354 | 8.296 | 8.332 | 78,759 | +0.03(+0.34%) |
Apr 27, 2020 | 8.432 | 8.454 | 8.304 | 8.304 | 160,963 | -0.16(-1.94%) |
Apr 24, 2020 | 8.482 | 8.539 | 8.418 | 8.468 | 96,558 | -0.05(-0.59%) |
Apr 23, 2020 | 8.532 | 8.546 | 8.418 | 8.518 | 73,902 | -0.01(-0.17%) |
Apr 22, 2020 | 8.468 | 8.575 | 8.446 | 8.532 | 78,250 | +0.11(+1.27%) |
Apr 21, 2020 | 8.382 | 8.425 | 8.246 | 8.425 | 101,614 | -0.01(-0.08%) |
Apr 20, 2020 | 8.482 | 8.490 | 8.382 | 8.432 | 74,654 | -0.10(-1.17%) |
Apr 17, 2020 | 8.546 | 8.568 | 8.475 | 8.532 | 138,261 | +0.06(+0.76%) |
Apr 16, 2020 | 8.675 | 8.697 | 8.368 | 8.468 | 152,073 | -0.18(-2.03%) |
Apr 15, 2020 | 8.800 | 8.800 | 8.516 | 8.644 | 80,418 | -0.24(-2.72%) |
Apr 14, 2020 | 8.729 | 8.956 | 8.721 | 8.885 | 155,327 | +0.30(+3.47%) |
Apr 13, 2020 | 8.779 | 8.779 | 8.452 | 8.587 | 116,699 | -0.19(-2.18%) |
Apr 09, 2020 | 8.629 | 8.984 | 8.629 | 8.779 | 157,821 | +0.36(+4.30%) |
Apr 08, 2020 | 8.424 | 8.516 | 8.324 | 8.417 | 437,750 | +0.15(+1.80%) |
Apr 07, 2020 | 8.055 | 8.268 | 8.055 | 8.268 | 92,690 | +0.38(+4.86%) |
Apr 06, 2020 | 7.771 | 7.914 | 7.771 | 7.884 | 318,923 | +0.19(+2.49%) |
Apr 03, 2020 | 7.842 | 7.878 | 7.615 | 7.693 | 88,774 | -0.18(-2.34%) |
Apr 02, 2020 | 7.693 | 7.991 | 7.693 | 7.877 | 133,937 | +0.01(+0.09%) |
Apr 01, 2020 | 7.913 | 8.154 | 7.813 | 7.870 | 158,743 | -0.37(-4.48%) |
Mar 31, 2020 | 8.197 | 8.502 | 7.998 | 8.239 | 299,992 | +0.18(+2.20%) |
Mar 30, 2020 | 7.856 | 8.062 | 7.856 | 8.062 | 77,600 | +0.13(+1.61%) |
Mar 27, 2020 | 7.799 | 7.991 | 7.671 | 7.934 | 92,720 | -0.06(-0.80%) |
Mar 26, 2020 | 7.785 | 8.218 | 7.785 | 7.998 | 155,796 | +0.01(+0.18%) |
Mar 25, 2020 | 7.097 | 7.984 | 7.097 | 7.984 | 210,283 | +0.86(+12.05%) |
Mar 24, 2020 | 6.969 | 7.281 | 6.877 | 7.125 | 122,717 | +0.51(+7.73%) |
Mar 23, 2020 | 7.217 | 7.282 | 6.600 | 6.614 | 271,666 | -0.79(-10.64%) |
Mar 20, 2020 | 6.940 | 7.501 | 6.912 | 7.402 | 319,025 | +0.71(+10.60%) |
Mar 19, 2020 | 6.238 | 6.791 | 5.684 | 6.692 | 216,446 | +0.23(+3.63%) |
Mar 18, 2020 | 8.190 | 8.190 | 5.933 | 6.458 | 338,907 | -1.87(-22.49%) |
Mar 17, 2020 | 8.140 | 8.402 | 8.055 | 8.331 | 266,407 | +0.22(+2.74%) |
Mar 16, 2020 | 8.095 | 8.426 | 8.039 | 8.109 | 152,537 | -0.84(-9.43%) |
Mar 13, 2020 | 8.665 | 8.954 | 8.665 | 8.954 | 182,403 | +0.44(+5.12%) |
Mar 12, 2020 | 8.968 | 8.984 | 8.074 | 8.518 | 365,233 | -0.79(-8.47%) |
Mar 11, 2020 | 9.637 | 9.658 | 9.243 | 9.306 | 120,951 | -0.42(-4.34%) |
Mar 10, 2020 | 9.707 | 9.757 | 9.510 | 9.728 | 85,658 | +0.13(+1.39%) |
Mar 09, 2020 | 9.961 | 9.961 | 9.489 | 9.595 | 186,272 | -0.62(-6.07%) |
Mar 06, 2020 | 10.22 | 10.30 | 10.11 | 10.21 | 90,207 | -0.17(-1.63%) |
Mar 05, 2020 | 10.52 | 10.56 | 10.32 | 10.38 | 49,892 | -0.25(-2.32%) |
Mar 04, 2020 | 10.62 | 10.66 | 10.53 | 10.63 | 183,236 | +0.10(+0.94%) |
Mar 03, 2020 | 10.47 | 10.63 | 10.47 | 10.53 | 113,410 | +0.06(+0.60%) |
Mar 02, 2020 | 10.19 | 10.48 | 10.18 | 10.47 | 238,788 | +0.19(+1.85%) |
Feb 28, 2020 | 10.21 | 10.30 | 10.12 | 10.28 | 234,539 | -0.20(-1.88%) |
Feb 27, 2020 | 10.59 | 10.59 | 10.35 | 10.47 | 86,272 | -0.25(-2.30%) |
Feb 26, 2020 | 10.70 | 10.80 | 10.70 | 10.72 | 61,375 | +0.06(+0.53%) |
Feb 25, 2020 | 10.85 | 10.90 | 10.64 | 10.66 | 109,344 | -0.13(-1.17%) |
Feb 24, 2020 | 10.95 | 10.96 | 10.79 | 10.79 | 104,404 | -0.21(-1.92%) |
Feb 21, 2020 | 10.95 | 11.00 | 10.94 | 11.00 | 154,560 | +0.04(+0.39%) |
Feb 20, 2020 | 10.90 | 10.97 | 10.90 | 10.96 | 49,195 | +0.06(+0.52%) |
Feb 19, 2020 | 10.95 | 10.95 | 10.90 | 10.90 | 100,107 | -0.04(-0.32%) |
Feb 18, 2020 | 10.92 | 10.94 | 10.90 | 10.94 | 73,187 | +0.02(+0.19%) |
Feb 14, 2020 | 10.89 | 10.93 | 10.89 | 10.92 | 42,049 | +0.03(+0.26%) |
Feb 13, 2020 | 10.81 | 10.90 | 10.81 | 10.89 | 155,595 | +0.06(+0.56%) |
Feb 12, 2020 | 10.84 | 10.85 | 10.81 | 10.83 | 93,279 | +0.01(+0.13%) |
Feb 11, 2020 | 10.79 | 10.83 | 10.79 | 10.82 | 58,174 | +0.03(+0.26%) |
Feb 10, 2020 | 10.77 | 10.81 | 10.77 | 10.79 | 36,797 | +0.04(+0.33%) |
Feb 07, 2020 | 10.76 | 10.77 | 10.75 | 10.75 | 84,623 | -0.01(-0.07%) |
Feb 06, 2020 | 10.82 | 10.84 | 10.76 | 10.76 | 49,872 | -0.06(-0.52%) |
Feb 05, 2020 | 10.84 | 10.84 | 10.79 | 10.82 | 74,138 | +0.00(+0.00%) |
Feb 04, 2020 | 10.76 | 10.82 | 10.76 | 10.82 | 50,023 | +0.07(+0.65%) |