Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.400 | 8.400 | 8.175 | 8.320 | 177,813 | -0.04(-0.43%) |
Apr 29, 2020 | 8.357 | 8.473 | 8.262 | 8.357 | 393,457 | +0.18(+2.22%) |
Apr 28, 2020 | 8.248 | 8.429 | 8.160 | 8.175 | 198,308 | +0.05(+0.63%) |
Apr 27, 2020 | 7.957 | 8.211 | 7.957 | 8.124 | 112,663 | +0.17(+2.10%) |
Apr 24, 2020 | 8.015 | 8.044 | 7.856 | 7.957 | 84,083 | +0.00(+0.00%) |
Apr 23, 2020 | 8.095 | 8.095 | 7.870 | 7.957 | 114,194 | +0.04(+0.46%) |
Apr 22, 2020 | 7.913 | 8.044 | 7.836 | 7.921 | 113,161 | +0.16(+2.06%) |
Apr 21, 2020 | 7.674 | 7.804 | 7.601 | 7.761 | 134,637 | -0.12(-1.48%) |
Apr 20, 2020 | 8.124 | 8.182 | 7.877 | 7.877 | 169,732 | -0.27(-3.30%) |
Apr 17, 2020 | 8.102 | 8.211 | 8.022 | 8.146 | 168,716 | +0.17(+2.19%) |
Apr 16, 2020 | 8.131 | 8.131 | 7.884 | 7.971 | 138,561 | -0.05(-0.63%) |
Apr 15, 2020 | 8.044 | 8.102 | 7.739 | 8.022 | 189,587 | -0.28(-3.33%) |
Apr 14, 2020 | 8.088 | 8.376 | 8.088 | 8.298 | 193,659 | +0.33(+4.10%) |
Apr 13, 2020 | 8.231 | 8.296 | 7.943 | 7.971 | 275,640 | -0.38(-4.58%) |
Apr 09, 2020 | 8.202 | 8.635 | 8.152 | 8.354 | 229,276 | +0.38(+4.70%) |
Apr 08, 2020 | 7.596 | 8.094 | 7.445 | 7.979 | 274,846 | +0.38(+5.03%) |
Apr 07, 2020 | 7.503 | 7.892 | 7.388 | 7.596 | 298,532 | +0.33(+4.57%) |
Apr 06, 2020 | 6.911 | 7.488 | 6.911 | 7.264 | 313,302 | +0.55(+8.16%) |
Apr 03, 2020 | 7.026 | 7.026 | 6.550 | 6.716 | 234,266 | -0.31(-4.41%) |
Apr 02, 2020 | 6.644 | 7.034 | 6.644 | 7.026 | 271,441 | +0.19(+2.74%) |
Apr 01, 2020 | 6.940 | 7.091 | 6.716 | 6.839 | 254,422 | -0.45(-6.23%) |
Mar 31, 2020 | 7.495 | 7.582 | 7.178 | 7.293 | 223,356 | -0.20(-2.69%) |
Mar 30, 2020 | 7.539 | 7.697 | 7.099 | 7.495 | 269,329 | -0.20(-2.62%) |
Mar 27, 2020 | 7.748 | 7.914 | 7.185 | 7.697 | 220,682 | -0.32(-4.05%) |
Mar 26, 2020 | 6.810 | 8.173 | 6.540 | 8.022 | 489,998 | +1.33(+19.96%) |
Mar 25, 2020 | 6.024 | 7.474 | 6.016 | 6.687 | 415,808 | +0.52(+8.42%) |
Mar 24, 2020 | 5.649 | 6.579 | 5.649 | 6.168 | 184,469 | +0.66(+11.91%) |
Mar 23, 2020 | 5.966 | 6.053 | 5.230 | 5.511 | 540,126 | -0.59(-9.69%) |
Mar 20, 2020 | 6.399 | 6.679 | 5.814 | 6.103 | 277,516 | -0.30(-4.62%) |
Mar 19, 2020 | 5.331 | 6.940 | 5.108 | 6.399 | 273,863 | +0.73(+12.85%) |
Mar 18, 2020 | 7.625 | 7.629 | 5.057 | 5.670 | 397,467 | -2.32(-29.00%) |
Mar 17, 2020 | 7.827 | 8.130 | 7.264 | 7.986 | 301,301 | +0.11(+1.37%) |
Mar 16, 2020 | 7.613 | 8.164 | 7.584 | 7.878 | 194,110 | -0.77(-8.94%) |
Mar 13, 2020 | 7.820 | 8.658 | 7.820 | 8.651 | 317,250 | +1.07(+14.07%) |
Mar 12, 2020 | 7.527 | 7.999 | 6.997 | 7.584 | 436,553 | -1.15(-13.13%) |
Mar 11, 2020 | 9.360 | 9.360 | 8.637 | 8.730 | 204,810 | -0.72(-7.65%) |
Mar 10, 2020 | 9.525 | 9.639 | 9.281 | 9.453 | 187,172 | +0.04(+0.46%) |
Mar 09, 2020 | 9.639 | 9.639 | 9.310 | 9.410 | 211,037 | -0.59(-5.87%) |
Mar 06, 2020 | 9.904 | 9.998 | 9.690 | 9.998 | 186,971 | -0.06(-0.57%) |
Mar 05, 2020 | 10.08 | 10.13 | 10.03 | 10.05 | 67,102 | -0.19(-1.82%) |
Mar 04, 2020 | 10.08 | 10.24 | 10.06 | 10.24 | 87,940 | +0.35(+3.55%) |
Mar 03, 2020 | 10.04 | 10.16 | 9.833 | 9.890 | 143,814 | -0.15(-1.50%) |
Mar 02, 2020 | 9.382 | 10.08 | 9.382 | 10.04 | 279,151 | +0.65(+6.94%) |
Feb 28, 2020 | 9.525 | 9.536 | 9.131 | 9.389 | 412,341 | -0.35(-3.60%) |
Feb 27, 2020 | 10.17 | 10.17 | 9.618 | 9.740 | 441,207 | -0.62(-5.95%) |
Feb 26, 2020 | 10.40 | 10.56 | 10.33 | 10.36 | 152,446 | -0.05(-0.48%) |
Feb 25, 2020 | 10.74 | 10.76 | 10.39 | 10.41 | 198,763 | -0.27(-2.55%) |
Feb 24, 2020 | 10.71 | 10.81 | 10.64 | 10.68 | 139,139 | -0.14(-1.32%) |
Feb 21, 2020 | 10.86 | 10.90 | 10.82 | 10.82 | 106,960 | -0.04(-0.33%) |
Feb 20, 2020 | 10.69 | 10.89 | 10.65 | 10.86 | 142,021 | +0.11(+1.07%) |
Feb 19, 2020 | 10.86 | 10.90 | 10.72 | 10.74 | 175,786 | -0.18(-1.64%) |
Feb 18, 2020 | 11.04 | 11.15 | 10.86 | 10.92 | 212,500 | -0.11(-1.02%) |
Feb 14, 2020 | 11.06 | 11.12 | 11.01 | 11.03 | 75,263 | -0.02(-0.15%) |
Feb 13, 2020 | 11.07 | 11.11 | 11.04 | 11.05 | 48,169 | -0.06(-0.58%) |
Feb 12, 2020 | 11.09 | 11.14 | 11.07 | 11.11 | 94,231 | -0.02(-0.19%) |
Feb 11, 2020 | 11.14 | 11.17 | 11.08 | 11.14 | 60,093 | +0.03(+0.26%) |
Feb 10, 2020 | 11.06 | 11.11 | 11.06 | 11.11 | 68,508 | +0.06(+0.52%) |
Feb 07, 2020 | 10.95 | 11.10 | 10.92 | 11.05 | 77,897 | +0.16(+1.44%) |
Feb 06, 2020 | 10.90 | 10.92 | 10.87 | 10.89 | 44,291 | -0.04(-0.33%) |
Feb 05, 2020 | 10.91 | 10.96 | 10.86 | 10.93 | 93,186 | +0.05(+0.46%) |
Feb 04, 2020 | 10.96 | 10.99 | 10.85 | 10.88 | 110,990 | -0.09(-0.78%) |