Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.205 | 8.290 | 8.189 | 8.259 | 151,200 | +0.05(+0.57%) |
Apr 29, 2020 | 8.050 | 8.213 | 8.028 | 8.213 | 112,490 | +0.17(+2.12%) |
Apr 28, 2020 | 8.034 | 8.096 | 8.034 | 8.042 | 25,612 | +0.02(+0.19%) |
Apr 27, 2020 | 7.995 | 8.034 | 7.964 | 8.026 | 77,224 | +0.07(+0.93%) |
Apr 24, 2020 | 8.034 | 8.050 | 7.896 | 7.953 | 47,794 | -0.03(-0.34%) |
Apr 23, 2020 | 7.933 | 8.003 | 7.897 | 7.980 | 41,019 | +0.10(+1.28%) |
Apr 22, 2020 | 7.840 | 7.956 | 7.840 | 7.879 | 47,665 | +0.04(+0.50%) |
Apr 21, 2020 | 7.879 | 7.910 | 7.721 | 7.840 | 71,334 | -0.09(-1.08%) |
Apr 20, 2020 | 8.065 | 8.065 | 7.879 | 7.925 | 403,416 | -0.18(-2.27%) |
Apr 17, 2020 | 8.050 | 8.143 | 7.995 | 8.110 | 713,959 | +0.15(+1.93%) |
Apr 16, 2020 | 8.003 | 8.003 | 7.856 | 7.956 | 45,642 | +0.00(+0.00%) |
Apr 15, 2020 | 8.050 | 8.073 | 7.887 | 7.956 | 114,305 | -0.11(-1.35%) |
Apr 14, 2020 | 8.081 | 8.228 | 7.960 | 8.065 | 59,908 | +0.13(+1.66%) |
Apr 13, 2020 | 8.042 | 8.065 | 7.778 | 7.933 | 111,845 | -0.14(-1.73%) |
Apr 09, 2020 | 7.840 | 8.123 | 7.840 | 8.073 | 212,435 | +0.34(+4.42%) |
Apr 08, 2020 | 7.592 | 7.793 | 7.526 | 7.731 | 80,753 | +0.22(+2.89%) |
Apr 07, 2020 | 7.398 | 7.583 | 7.390 | 7.514 | 119,833 | +0.15(+2.00%) |
Apr 06, 2020 | 7.087 | 7.452 | 7.048 | 7.366 | 120,971 | +0.32(+4.52%) |
Apr 03, 2020 | 7.304 | 7.312 | 6.994 | 7.048 | 56,555 | -0.12(-1.66%) |
Apr 02, 2020 | 7.252 | 7.306 | 7.059 | 7.167 | 87,651 | +0.00(+0.00%) |
Apr 01, 2020 | 7.260 | 7.299 | 7.015 | 7.167 | 144,047 | -0.26(-3.48%) |
Mar 31, 2020 | 7.399 | 7.700 | 7.399 | 7.426 | 141,117 | -0.03(-0.36%) |
Mar 30, 2020 | 7.592 | 7.808 | 7.252 | 7.453 | 110,335 | +0.01(+0.10%) |
Mar 27, 2020 | 7.461 | 7.584 | 7.376 | 7.445 | 117,820 | -0.26(-3.40%) |
Mar 26, 2020 | 7.306 | 7.746 | 7.214 | 7.707 | 507,192 | +0.50(+6.96%) |
Mar 25, 2020 | 6.859 | 7.319 | 6.759 | 7.206 | 202,225 | +0.51(+7.60%) |
Mar 24, 2020 | 6.350 | 6.890 | 6.350 | 6.697 | 119,093 | +0.52(+8.36%) |
Mar 23, 2020 | 6.311 | 6.643 | 5.918 | 6.180 | 439,709 | -0.64(-9.39%) |
Mar 20, 2020 | 6.604 | 7.036 | 6.548 | 6.820 | 182,757 | +0.22(+3.39%) |
Mar 19, 2020 | 5.478 | 6.722 | 5.401 | 6.596 | 357,638 | +0.72(+12.20%) |
Mar 18, 2020 | 6.874 | 6.932 | 5.262 | 5.879 | 398,376 | -1.30(-18.15%) |
Mar 17, 2020 | 7.113 | 7.280 | 6.944 | 7.183 | 261,868 | +0.06(+0.87%) |
Mar 16, 2020 | 7.260 | 7.360 | 7.121 | 7.121 | 210,692 | -0.78(-9.86%) |
Mar 13, 2020 | 7.638 | 7.900 | 7.268 | 7.900 | 427,989 | +0.26(+3.43%) |
Mar 12, 2020 | 7.854 | 8.147 | 7.306 | 7.638 | 490,959 | -0.53(-6.52%) |
Mar 11, 2020 | 8.224 | 8.340 | 8.116 | 8.170 | 156,944 | -0.20(-2.40%) |
Mar 10, 2020 | 8.448 | 8.478 | 8.255 | 8.371 | 204,278 | +0.06(+0.74%) |
Mar 09, 2020 | 8.448 | 8.595 | 8.055 | 8.309 | 336,959 | -0.40(-4.61%) |
Mar 06, 2020 | 8.818 | 8.825 | 8.664 | 8.710 | 164,611 | -0.13(-1.48%) |
Mar 05, 2020 | 8.842 | 8.911 | 8.842 | 8.842 | 103,775 | -0.08(-0.95%) |
Mar 04, 2020 | 8.872 | 8.926 | 8.834 | 8.926 | 149,206 | +0.14(+1.55%) |
Mar 03, 2020 | 8.813 | 8.951 | 8.767 | 8.790 | 169,400 | +0.02(+0.26%) |
Mar 02, 2020 | 8.637 | 8.813 | 8.637 | 8.767 | 372,752 | +0.11(+1.24%) |
Feb 28, 2020 | 8.744 | 8.759 | 8.614 | 8.660 | 406,665 | -0.17(-1.91%) |
Feb 27, 2020 | 8.859 | 8.882 | 8.775 | 8.829 | 278,367 | -0.08(-0.86%) |
Feb 26, 2020 | 8.936 | 8.975 | 8.844 | 8.905 | 155,331 | +0.02(+0.17%) |
Feb 25, 2020 | 9.021 | 9.113 | 8.890 | 8.890 | 175,776 | -0.13(-1.45%) |
Feb 24, 2020 | 9.113 | 9.113 | 9.013 | 9.021 | 230,844 | -0.11(-1.18%) |
Feb 21, 2020 | 9.136 | 9.166 | 9.128 | 9.128 | 194,084 | -0.02(-0.25%) |
Feb 20, 2020 | 9.136 | 9.159 | 9.136 | 9.151 | 77,765 | +0.00(+0.00%) |
Feb 19, 2020 | 9.159 | 9.166 | 9.143 | 9.151 | 76,246 | -0.01(-0.08%) |
Feb 18, 2020 | 9.159 | 9.166 | 9.151 | 9.159 | 61,428 | +0.01(+0.08%) |
Feb 14, 2020 | 9.143 | 9.205 | 9.143 | 9.151 | 40,770 | -0.02(-0.17%) |
Feb 13, 2020 | 9.159 | 9.181 | 9.143 | 9.166 | 43,601 | -0.01(-0.08%) |
Feb 12, 2020 | 9.136 | 9.174 | 9.136 | 9.174 | 102,863 | +0.03(+0.29%) |
Feb 11, 2020 | 9.151 | 9.151 | 9.140 | 9.147 | 65,741 | +0.00(+0.04%) |
Feb 10, 2020 | 9.143 | 9.166 | 9.136 | 9.143 | 75,791 | -0.00(-0.04%) |
Feb 07, 2020 | 9.143 | 9.187 | 9.128 | 9.147 | 67,864 | +0.00(+0.04%) |
Feb 06, 2020 | 9.159 | 9.205 | 9.136 | 9.143 | 120,324 | +0.00(+0.04%) |
Feb 05, 2020 | 9.159 | 9.197 | 9.136 | 9.140 | 101,982 | -0.01(-0.07%) |
Feb 04, 2020 | 9.146 | 9.146 | 9.123 | 9.146 | 105,230 | +0.02(+0.25%) |