Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.073 | 8.233 | 7.947 | 8.081 | 169,371 | +0.00(+0.00%) |
Apr 29, 2020 | 7.962 | 8.153 | 7.910 | 8.081 | 136,944 | +0.28(+3.58%) |
Apr 28, 2020 | 7.906 | 7.906 | 7.746 | 7.802 | 170,861 | +0.10(+1.24%) |
Apr 27, 2020 | 7.651 | 7.723 | 7.507 | 7.707 | 182,162 | +0.16(+2.11%) |
Apr 24, 2020 | 7.571 | 7.597 | 7.467 | 7.547 | 181,063 | +0.02(+0.21%) |
Apr 23, 2020 | 7.507 | 7.598 | 7.482 | 7.531 | 288,545 | -0.02(-0.21%) |
Apr 22, 2020 | 7.651 | 7.651 | 7.420 | 7.547 | 321,984 | +0.10(+1.39%) |
Apr 21, 2020 | 7.332 | 7.515 | 7.171 | 7.444 | 197,353 | -0.43(-5.47%) |
Apr 20, 2020 | 7.707 | 8.054 | 7.699 | 7.874 | 65,364 | +0.05(+0.61%) |
Apr 17, 2020 | 7.826 | 8.001 | 7.778 | 7.826 | 79,176 | +0.05(+0.61%) |
Apr 16, 2020 | 7.970 | 8.001 | 7.699 | 7.778 | 104,958 | -0.19(-2.40%) |
Apr 15, 2020 | 8.089 | 8.169 | 7.830 | 7.970 | 71,882 | -0.16(-1.96%) |
Apr 14, 2020 | 7.930 | 8.129 | 7.930 | 8.129 | 73,522 | +0.29(+3.66%) |
Apr 13, 2020 | 8.073 | 8.117 | 7.690 | 7.842 | 122,186 | -0.15(-1.89%) |
Apr 09, 2020 | 8.033 | 8.125 | 7.930 | 7.993 | 121,587 | +0.18(+2.35%) |
Apr 08, 2020 | 7.475 | 7.874 | 7.475 | 7.810 | 153,601 | +0.37(+5.04%) |
Apr 07, 2020 | 7.507 | 7.675 | 7.396 | 7.436 | 81,950 | +0.22(+3.09%) |
Apr 06, 2020 | 7.236 | 7.315 | 7.117 | 7.212 | 101,162 | +0.21(+2.96%) |
Apr 03, 2020 | 7.141 | 7.141 | 6.838 | 7.005 | 95,613 | -0.10(-1.35%) |
Apr 02, 2020 | 6.957 | 7.172 | 6.941 | 7.101 | 106,183 | +0.15(+2.18%) |
Apr 01, 2020 | 6.997 | 7.085 | 6.862 | 6.949 | 135,206 | -0.26(-3.64%) |
Mar 31, 2020 | 7.204 | 7.345 | 7.117 | 7.212 | 76,177 | -0.06(-0.86%) |
Mar 30, 2020 | 7.196 | 7.337 | 7.117 | 7.275 | 83,950 | -0.02(-0.22%) |
Mar 27, 2020 | 7.031 | 7.333 | 7.015 | 7.290 | 72,351 | -0.04(-0.54%) |
Mar 26, 2020 | 6.913 | 7.514 | 6.913 | 7.330 | 139,945 | +0.26(+3.67%) |
Mar 25, 2020 | 6.606 | 7.220 | 6.606 | 7.070 | 158,436 | +0.54(+8.25%) |
Mar 24, 2020 | 6.268 | 6.653 | 6.192 | 6.531 | 111,927 | +0.43(+7.09%) |
Mar 23, 2020 | 6.315 | 6.315 | 5.993 | 6.099 | 132,999 | -0.27(-4.26%) |
Mar 20, 2020 | 6.299 | 6.503 | 6.177 | 6.370 | 141,778 | +0.34(+5.61%) |
Mar 19, 2020 | 5.914 | 6.244 | 5.680 | 6.032 | 211,854 | +0.13(+2.27%) |
Mar 18, 2020 | 6.433 | 6.465 | 5.788 | 5.898 | 616,084 | -0.82(-12.18%) |
Mar 17, 2020 | 6.590 | 6.811 | 6.364 | 6.716 | 242,860 | +0.08(+1.18%) |
Mar 16, 2020 | 6.472 | 6.968 | 6.472 | 6.638 | 223,575 | -0.66(-9.05%) |
Mar 13, 2020 | 7.086 | 7.345 | 7.062 | 7.298 | 335,943 | +0.34(+4.86%) |
Mar 12, 2020 | 6.693 | 7.220 | 6.693 | 6.960 | 397,986 | -1.30(-15.71%) |
Mar 11, 2020 | 8.800 | 8.808 | 8.218 | 8.258 | 262,844 | -0.67(-7.49%) |
Mar 10, 2020 | 9.028 | 9.057 | 8.493 | 8.926 | 194,357 | +0.09(+0.98%) |
Mar 09, 2020 | 8.061 | 9.280 | 7.393 | 8.840 | 290,587 | -1.39(-13.61%) |
Mar 06, 2020 | 10.05 | 10.29 | 10.01 | 10.23 | 125,883 | -0.20(-1.96%) |
Mar 05, 2020 | 10.62 | 10.62 | 10.38 | 10.44 | 101,949 | -0.42(-3.91%) |
Mar 04, 2020 | 10.39 | 10.87 | 10.39 | 10.86 | 114,599 | +0.53(+5.18%) |
Mar 03, 2020 | 10.24 | 10.47 | 10.17 | 10.33 | 171,124 | +0.24(+2.34%) |
Mar 02, 2020 | 9.831 | 10.12 | 9.736 | 10.09 | 203,682 | +0.34(+3.48%) |
Feb 28, 2020 | 9.985 | 10.06 | 9.533 | 9.751 | 278,105 | -0.45(-4.43%) |
Feb 27, 2020 | 10.77 | 10.77 | 10.18 | 10.20 | 257,803 | -0.59(-5.48%) |
Feb 26, 2020 | 10.80 | 10.86 | 10.67 | 10.79 | 130,088 | +0.10(+0.95%) |
Feb 25, 2020 | 11.27 | 11.34 | 10.55 | 10.69 | 223,148 | -0.56(-4.98%) |
Feb 24, 2020 | 11.53 | 11.54 | 11.09 | 11.25 | 163,336 | -0.46(-3.92%) |
Feb 21, 2020 | 11.75 | 11.75 | 11.63 | 11.71 | 40,701 | -0.05(-0.40%) |
Feb 20, 2020 | 11.81 | 11.86 | 11.72 | 11.76 | 46,419 | -0.09(-0.72%) |
Feb 19, 2020 | 11.87 | 11.88 | 11.79 | 11.85 | 92,063 | +0.05(+0.40%) |
Feb 18, 2020 | 11.87 | 11.95 | 11.77 | 11.80 | 47,575 | -0.09(-0.79%) |
Feb 14, 2020 | 11.89 | 11.92 | 11.83 | 11.89 | 69,205 | +0.01(+0.07%) |
Feb 13, 2020 | 11.74 | 11.92 | 11.74 | 11.89 | 94,042 | +0.07(+0.59%) |
Feb 12, 2020 | 11.79 | 11.89 | 11.74 | 11.81 | 48,422 | +0.12(+1.00%) |
Feb 11, 2020 | 11.65 | 11.75 | 11.65 | 11.70 | 40,226 | -0.02(-0.13%) |
Feb 10, 2020 | 11.67 | 11.73 | 11.63 | 11.71 | 51,524 | +0.02(+0.13%) |
Feb 07, 2020 | 11.79 | 11.85 | 11.69 | 11.70 | 59,447 | -0.16(-1.38%) |
Feb 06, 2020 | 11.76 | 11.88 | 11.71 | 11.86 | 50,950 | +0.12(+0.99%) |
Feb 05, 2020 | 11.74 | 11.78 | 11.72 | 11.74 | 37,817 | +0.09(+0.80%) |
Feb 04, 2020 | 11.43 | 11.74 | 11.43 | 11.65 | 51,210 | +0.23(+2.05%) |