Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.101 | 8.215 | 8.076 | 8.215 | 164,288 | +0.07(+0.90%) |
Apr 29, 2020 | 8.027 | 8.215 | 8.027 | 8.141 | 123,852 | +0.07(+0.91%) |
Apr 28, 2020 | 8.084 | 8.101 | 8.003 | 8.068 | 141,612 | +0.05(+0.61%) |
Apr 27, 2020 | 8.117 | 8.158 | 8.003 | 8.019 | 145,333 | -0.18(-2.19%) |
Apr 24, 2020 | 8.256 | 8.288 | 8.150 | 8.199 | 86,702 | -0.10(-1.18%) |
Apr 23, 2020 | 8.321 | 8.362 | 8.272 | 8.297 | 155,550 | -0.06(-0.68%) |
Apr 22, 2020 | 8.329 | 8.411 | 8.329 | 8.354 | 117,483 | -0.01(-0.10%) |
Apr 21, 2020 | 8.444 | 8.444 | 8.305 | 8.362 | 115,332 | -0.08(-0.97%) |
Apr 20, 2020 | 8.517 | 8.517 | 8.378 | 8.444 | 63,257 | -0.06(-0.67%) |
Apr 17, 2020 | 8.468 | 8.525 | 8.435 | 8.501 | 144,625 | +0.03(+0.39%) |
Apr 16, 2020 | 8.411 | 8.493 | 8.370 | 8.468 | 150,562 | +0.07(+0.88%) |
Apr 15, 2020 | 8.280 | 8.427 | 8.280 | 8.395 | 75,620 | +0.01(+0.07%) |
Apr 14, 2020 | 8.372 | 8.454 | 8.356 | 8.388 | 96,508 | +0.06(+0.68%) |
Apr 13, 2020 | 8.356 | 8.421 | 8.250 | 8.331 | 119,644 | -0.03(-0.39%) |
Apr 09, 2020 | 8.185 | 8.421 | 8.185 | 8.364 | 139,623 | +0.26(+3.21%) |
Apr 08, 2020 | 8.006 | 8.128 | 8.006 | 8.104 | 122,659 | +0.05(+0.61%) |
Apr 07, 2020 | 7.973 | 8.120 | 7.973 | 8.055 | 137,373 | +0.20(+2.48%) |
Apr 06, 2020 | 7.786 | 7.884 | 7.746 | 7.860 | 144,734 | +0.11(+1.36%) |
Apr 03, 2020 | 7.811 | 7.888 | 7.725 | 7.754 | 61,453 | -0.14(-1.75%) |
Apr 02, 2020 | 7.925 | 7.982 | 7.758 | 7.892 | 62,250 | -0.07(-0.92%) |
Apr 01, 2020 | 8.185 | 8.250 | 7.900 | 7.965 | 71,111 | -0.32(-3.83%) |
Mar 31, 2020 | 8.250 | 8.348 | 8.193 | 8.283 | 110,749 | -0.01(-0.10%) |
Mar 30, 2020 | 8.258 | 8.405 | 8.221 | 8.291 | 121,190 | +0.15(+1.90%) |
Mar 27, 2020 | 8.112 | 8.209 | 7.819 | 8.136 | 107,789 | -0.04(-0.50%) |
Mar 26, 2020 | 7.811 | 8.258 | 7.811 | 8.177 | 188,086 | +0.35(+4.47%) |
Mar 25, 2020 | 7.314 | 7.871 | 7.306 | 7.827 | 223,525 | +0.52(+7.13%) |
Mar 24, 2020 | 7.005 | 7.306 | 7.005 | 7.306 | 232,177 | +0.36(+5.15%) |
Mar 23, 2020 | 7.485 | 7.485 | 6.899 | 6.948 | 178,067 | -0.54(-7.17%) |
Mar 20, 2020 | 6.997 | 7.696 | 6.989 | 7.485 | 333,202 | +0.50(+7.10%) |
Mar 19, 2020 | 6.737 | 7.038 | 6.192 | 6.989 | 514,665 | +0.15(+2.26%) |
Mar 18, 2020 | 7.697 | 7.697 | 6.729 | 6.834 | 337,192 | -1.04(-13.22%) |
Mar 17, 2020 | 7.990 | 8.034 | 7.672 | 7.876 | 251,231 | -0.11(-1.35%) |
Mar 16, 2020 | 8.105 | 8.292 | 7.708 | 7.984 | 264,983 | -0.31(-3.71%) |
Mar 13, 2020 | 8.186 | 8.381 | 8.162 | 8.292 | 183,215 | +0.15(+1.79%) |
Mar 12, 2020 | 8.583 | 8.602 | 7.805 | 8.146 | 510,967 | -0.57(-6.51%) |
Mar 11, 2020 | 9.070 | 9.070 | 8.713 | 8.713 | 312,560 | -0.42(-4.61%) |
Mar 10, 2020 | 9.159 | 9.199 | 9.110 | 9.135 | 223,684 | -0.02(-0.27%) |
Mar 09, 2020 | 9.216 | 9.264 | 9.094 | 9.159 | 151,061 | -0.12(-1.31%) |
Mar 06, 2020 | 9.191 | 9.280 | 9.191 | 9.280 | 443,294 | +0.09(+0.97%) |
Mar 05, 2020 | 9.151 | 9.199 | 9.151 | 9.191 | 71,291 | +0.02(+0.27%) |
Mar 04, 2020 | 9.135 | 9.191 | 9.135 | 9.167 | 54,846 | +0.02(+0.27%) |
Mar 03, 2020 | 9.102 | 9.159 | 9.086 | 9.143 | 162,960 | +0.03(+0.36%) |
Mar 02, 2020 | 9.021 | 9.216 | 9.021 | 9.110 | 214,442 | +0.08(+0.90%) |
Feb 28, 2020 | 9.126 | 9.126 | 8.997 | 9.029 | 540,022 | -0.15(-1.59%) |
Feb 27, 2020 | 9.199 | 9.199 | 9.144 | 9.175 | 138,558 | -0.03(-0.35%) |
Feb 26, 2020 | 9.183 | 9.208 | 9.159 | 9.208 | 348,322 | +0.04(+0.44%) |
Feb 25, 2020 | 9.167 | 9.176 | 9.159 | 9.167 | 132,766 | +0.00(+0.00%) |
Feb 24, 2020 | 9.175 | 9.175 | 9.143 | 9.167 | 112,681 | +0.02(+0.18%) |
Feb 21, 2020 | 9.135 | 9.159 | 9.118 | 9.151 | 211,468 | +0.02(+0.27%) |
Feb 20, 2020 | 9.078 | 9.126 | 9.078 | 9.126 | 298,009 | +0.04(+0.45%) |
Feb 19, 2020 | 9.078 | 9.094 | 9.078 | 9.086 | 67,294 | -0.01(-0.09%) |
Feb 18, 2020 | 9.094 | 9.097 | 9.086 | 9.094 | 43,101 | +0.01(+0.07%) |
Feb 14, 2020 | 9.080 | 9.112 | 9.056 | 9.088 | 98,413 | +0.01(+0.09%) |
Feb 13, 2020 | 9.080 | 9.104 | 9.056 | 9.080 | 111,996 | +0.01(+0.09%) |
Feb 12, 2020 | 9.072 | 9.093 | 9.056 | 9.072 | 78,517 | -0.01(-0.09%) |
Feb 11, 2020 | 9.104 | 9.112 | 9.080 | 9.080 | 59,866 | -0.02(-0.27%) |
Feb 10, 2020 | 9.104 | 9.104 | 9.088 | 9.104 | 133,956 | +0.01(+0.09%) |
Feb 07, 2020 | 9.104 | 9.120 | 9.080 | 9.096 | 117,600 | +0.00(+0.00%) |
Feb 06, 2020 | 9.096 | 9.096 | 9.080 | 9.096 | 89,649 | +0.00(+0.00%) |
Feb 05, 2020 | 9.080 | 9.096 | 9.056 | 9.096 | 142,915 | +0.01(+0.09%) |
Feb 04, 2020 | 9.064 | 9.088 | 9.031 | 9.088 | 83,663 | +0.02(+0.27%) |