Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.054 | 8.178 | 7.711 | 7.813 | 5,074,891 | -0.10(-1.20%) |
Apr 29, 2020 | 8.310 | 8.405 | 7.901 | 7.908 | 8,828,538 | -0.79(-9.08%) |
Apr 28, 2020 | 8.953 | 9.114 | 8.412 | 8.697 | 5,967,191 | -0.18(-1.98%) |
Apr 27, 2020 | 8.726 | 8.953 | 8.719 | 8.873 | 6,525,568 | +0.61(+7.43%) |
Apr 24, 2020 | 8.061 | 8.295 | 7.922 | 8.259 | 3,503,977 | +0.11(+1.35%) |
Apr 23, 2020 | 8.551 | 8.679 | 7.941 | 8.149 | 6,523,111 | -0.43(-5.03%) |
Apr 22, 2020 | 8.661 | 8.712 | 8.332 | 8.580 | 5,756,963 | +0.10(+1.21%) |
Apr 21, 2020 | 8.573 | 8.734 | 8.332 | 8.478 | 9,601,556 | -0.12(-1.44%) |
Apr 20, 2020 | 8.069 | 9.070 | 7.922 | 8.602 | 13,238,149 | +0.79(+10.10%) |
Apr 17, 2020 | 7.827 | 7.952 | 7.729 | 7.813 | 2,315,506 | +0.11(+1.42%) |
Apr 16, 2020 | 7.711 | 7.784 | 7.352 | 7.703 | 3,645,444 | +0.18(+2.43%) |
Apr 15, 2020 | 7.696 | 7.798 | 7.382 | 7.521 | 5,851,612 | -0.01(-0.19%) |
Apr 14, 2020 | 7.535 | 7.608 | 7.265 | 7.535 | 2,333,183 | +0.26(+3.62%) |
Apr 13, 2020 | 8.105 | 8.127 | 7.228 | 7.272 | 3,783,551 | -0.27(-3.59%) |
Apr 09, 2020 | 7.199 | 7.966 | 6.519 | 7.542 | 5,545,559 | +0.47(+6.61%) |
Apr 08, 2020 | 7.199 | 7.425 | 7.045 | 7.075 | 3,899,722 | -0.17(-2.32%) |
Apr 07, 2020 | 6.892 | 7.323 | 6.790 | 7.243 | 2,934,587 | +0.00(+0.00%) |
Apr 06, 2020 | 7.411 | 7.411 | 7.002 | 7.243 | 2,788,881 | +0.45(+6.67%) |
Apr 03, 2020 | 6.585 | 6.929 | 6.439 | 6.790 | 4,735,685 | -0.15(-2.21%) |
Apr 02, 2020 | 7.579 | 7.674 | 6.483 | 6.943 | 8,205,539 | -1.11(-13.79%) |
Apr 01, 2020 | 8.105 | 8.390 | 7.901 | 8.054 | 4,292,478 | -0.19(-2.31%) |
Mar 31, 2020 | 8.405 | 8.529 | 8.134 | 8.244 | 4,821,872 | -0.67(-7.54%) |
Mar 30, 2020 | 8.449 | 9.041 | 8.420 | 8.916 | 9,247,195 | +0.30(+3.48%) |
Mar 27, 2020 | 7.433 | 8.617 | 7.352 | 8.617 | 5,085,686 | +1.05(+13.80%) |
Mar 26, 2020 | 7.067 | 7.616 | 6.892 | 7.572 | 2,352,025 | +0.58(+8.37%) |
Mar 25, 2020 | 7.067 | 7.140 | 6.746 | 6.987 | 2,684,420 | +0.08(+1.16%) |
Mar 24, 2020 | 6.833 | 6.972 | 6.673 | 6.907 | 2,520,141 | +0.69(+11.18%) |
Mar 23, 2020 | 6.366 | 6.607 | 6.132 | 6.212 | 3,259,670 | +0.15(+2.41%) |
Mar 20, 2020 | 6.563 | 6.892 | 6.066 | 6.066 | 3,119,633 | -0.40(-6.21%) |
Mar 19, 2020 | 6.388 | 6.585 | 6.015 | 6.468 | 3,393,752 | +0.01(+0.11%) |
Mar 18, 2020 | 6.534 | 6.812 | 6.256 | 6.461 | 2,746,422 | -0.48(-6.85%) |
Mar 17, 2020 | 6.636 | 7.075 | 6.388 | 6.936 | 3,336,857 | +0.32(+4.86%) |
Mar 16, 2020 | 6.804 | 7.067 | 6.410 | 6.614 | 5,322,419 | -1.05(-13.73%) |
Mar 13, 2020 | 7.623 | 7.711 | 7.162 | 7.667 | 5,940,302 | +0.69(+9.84%) |
Mar 12, 2020 | 6.877 | 7.703 | 6.658 | 6.980 | 7,150,470 | -0.22(-3.05%) |
Mar 11, 2020 | 7.667 | 7.806 | 7.045 | 7.199 | 6,516,535 | -0.33(-4.37%) |
Mar 10, 2020 | 7.235 | 7.791 | 7.024 | 7.528 | 9,698,927 | +0.86(+12.94%) |
Mar 09, 2020 | 6.695 | 6.980 | 6.622 | 6.665 | 6,823,698 | +0.43(+6.92%) |
Mar 06, 2020 | 6.183 | 6.391 | 6.132 | 6.234 | 4,447,256 | +0.07(+1.07%) |
Mar 05, 2020 | 6.373 | 6.410 | 6.146 | 6.168 | 2,045,391 | -0.44(-6.64%) |
Mar 04, 2020 | 6.738 | 6.760 | 6.512 | 6.607 | 1,868,000 | -0.13(-1.95%) |
Mar 03, 2020 | 6.907 | 6.987 | 6.592 | 6.738 | 2,167,015 | -0.15(-2.23%) |
Mar 02, 2020 | 6.812 | 6.914 | 6.658 | 6.892 | 1,933,833 | +0.07(+1.07%) |
Feb 28, 2020 | 6.505 | 6.899 | 6.468 | 6.819 | 3,154,113 | +0.11(+1.63%) |
Feb 27, 2020 | 6.432 | 6.892 | 6.380 | 6.709 | 2,507,081 | +0.20(+3.03%) |
Feb 26, 2020 | 6.570 | 6.706 | 6.490 | 6.512 | 1,582,368 | +0.04(+0.56%) |
Feb 25, 2020 | 6.643 | 6.673 | 6.424 | 6.475 | 2,092,113 | -0.16(-2.42%) |
Feb 24, 2020 | 6.724 | 6.746 | 6.578 | 6.636 | 2,954,929 | -0.34(-4.82%) |
Feb 21, 2020 | 7.024 | 7.053 | 6.892 | 6.972 | 1,743,847 | -0.10(-1.45%) |
Feb 20, 2020 | 7.235 | 7.250 | 7.075 | 7.075 | 1,199,928 | -0.15(-2.12%) |
Feb 19, 2020 | 7.184 | 7.257 | 7.115 | 7.228 | 1,248,908 | +0.11(+1.54%) |
Feb 18, 2020 | 7.162 | 7.228 | 7.060 | 7.119 | 1,483,861 | -0.23(-3.18%) |
Feb 14, 2020 | 7.338 | 7.396 | 7.268 | 7.352 | 2,058,821 | -0.04(-0.59%) |
Feb 13, 2020 | 7.477 | 7.535 | 7.374 | 7.396 | 2,029,086 | -0.08(-1.08%) |
Feb 12, 2020 | 7.447 | 7.608 | 7.411 | 7.477 | 2,215,836 | +0.17(+2.30%) |
Feb 11, 2020 | 7.235 | 7.433 | 7.235 | 7.309 | 2,651,141 | +0.27(+3.84%) |
Feb 10, 2020 | 7.002 | 7.075 | 6.936 | 7.038 | 2,260,069 | +0.14(+2.01%) |
Feb 07, 2020 | 6.987 | 7.002 | 6.800 | 6.899 | 4,279,644 | -0.20(-2.78%) |
Feb 06, 2020 | 7.491 | 7.513 | 7.093 | 7.097 | 2,996,863 | -0.42(-5.54%) |
Feb 05, 2020 | 7.637 | 7.681 | 7.491 | 7.513 | 3,459,101 | +0.16(+2.19%) |
Feb 04, 2020 | 7.411 | 7.557 | 7.330 | 7.352 | 3,253,328 | +0.20(+2.76%) |