Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.308 | 8.322 | 8.076 | 8.139 | 61,215 | -0.15(-1.78%) |
Apr 29, 2020 | 8.125 | 8.287 | 8.104 | 8.287 | 108,017 | +0.25(+3.06%) |
Apr 28, 2020 | 8.118 | 8.118 | 7.991 | 8.041 | 82,064 | +0.04(+0.53%) |
Apr 27, 2020 | 8.125 | 8.132 | 7.944 | 7.999 | 68,479 | -0.08(-1.04%) |
Apr 24, 2020 | 8.125 | 8.125 | 8.013 | 8.083 | 42,113 | +0.01(+0.17%) |
Apr 23, 2020 | 8.097 | 8.132 | 8.048 | 8.069 | 67,410 | -0.02(-0.26%) |
Apr 22, 2020 | 8.041 | 8.139 | 8.041 | 8.090 | 56,799 | +0.13(+1.59%) |
Apr 21, 2020 | 8.013 | 8.028 | 7.823 | 7.963 | 85,611 | -0.06(-0.70%) |
Apr 20, 2020 | 8.090 | 8.165 | 8.020 | 8.020 | 174,703 | -0.24(-2.89%) |
Apr 17, 2020 | 8.132 | 8.329 | 8.132 | 8.259 | 184,390 | +0.18(+2.26%) |
Apr 16, 2020 | 8.350 | 8.359 | 8.048 | 8.076 | 156,010 | -0.31(-3.68%) |
Apr 15, 2020 | 8.475 | 8.475 | 8.266 | 8.384 | 106,685 | -0.13(-1.48%) |
Apr 14, 2020 | 8.524 | 8.587 | 8.440 | 8.510 | 155,009 | +0.17(+2.01%) |
Apr 13, 2020 | 8.350 | 8.350 | 8.168 | 8.343 | 124,627 | -0.01(-0.17%) |
Apr 09, 2020 | 8.384 | 8.810 | 8.308 | 8.356 | 117,699 | +0.13(+1.61%) |
Apr 08, 2020 | 7.910 | 8.266 | 7.819 | 8.224 | 149,460 | +0.41(+5.27%) |
Apr 07, 2020 | 7.694 | 7.847 | 7.694 | 7.812 | 151,428 | +0.28(+3.70%) |
Apr 06, 2020 | 7.324 | 7.554 | 7.324 | 7.533 | 422,856 | +0.27(+3.65%) |
Apr 03, 2020 | 7.505 | 7.526 | 7.199 | 7.268 | 348,655 | -0.26(-3.43%) |
Apr 02, 2020 | 7.443 | 7.757 | 7.387 | 7.526 | 210,539 | -0.06(-0.74%) |
Apr 01, 2020 | 7.701 | 7.743 | 7.492 | 7.582 | 152,919 | -0.32(-4.06%) |
Mar 31, 2020 | 8.043 | 8.224 | 7.896 | 7.903 | 176,409 | -0.05(-0.61%) |
Mar 30, 2020 | 7.701 | 7.952 | 7.701 | 7.952 | 187,938 | +0.18(+2.33%) |
Mar 27, 2020 | 7.492 | 7.791 | 7.387 | 7.771 | 178,198 | +0.17(+2.20%) |
Mar 26, 2020 | 7.471 | 7.694 | 7.471 | 7.603 | 256,528 | +0.09(+1.21%) |
Mar 25, 2020 | 6.871 | 7.512 | 6.733 | 7.512 | 243,714 | +0.60(+8.68%) |
Mar 24, 2020 | 6.522 | 6.945 | 6.522 | 6.913 | 162,180 | +0.57(+8.90%) |
Mar 23, 2020 | 6.787 | 6.850 | 6.285 | 6.348 | 293,015 | -0.73(-10.34%) |
Mar 20, 2020 | 6.696 | 7.356 | 6.696 | 7.080 | 284,286 | +0.58(+8.91%) |
Mar 19, 2020 | 6.006 | 6.557 | 5.775 | 6.501 | 337,957 | +0.33(+5.31%) |
Mar 18, 2020 | 7.659 | 7.659 | 6.041 | 6.173 | 445,512 | -1.83(-22.84%) |
Mar 17, 2020 | 7.966 | 8.245 | 7.882 | 8.001 | 326,375 | +0.09(+1.12%) |
Mar 16, 2020 | 8.140 | 8.140 | 7.898 | 7.912 | 186,149 | -0.78(-8.99%) |
Mar 13, 2020 | 8.472 | 8.701 | 8.369 | 8.694 | 150,371 | +0.50(+6.08%) |
Mar 12, 2020 | 8.749 | 8.749 | 8.016 | 8.196 | 262,960 | -0.90(-9.89%) |
Mar 11, 2020 | 9.288 | 9.302 | 8.998 | 9.095 | 275,682 | -0.29(-3.10%) |
Mar 10, 2020 | 9.448 | 9.531 | 9.261 | 9.385 | 173,216 | +0.12(+1.27%) |
Mar 09, 2020 | 9.641 | 9.641 | 9.261 | 9.268 | 365,309 | -0.77(-7.65%) |
Mar 06, 2020 | 10.08 | 10.08 | 9.897 | 10.04 | 133,598 | -0.12(-1.23%) |
Mar 05, 2020 | 10.31 | 10.32 | 10.15 | 10.16 | 233,433 | -0.24(-2.26%) |
Mar 04, 2020 | 10.25 | 10.44 | 10.24 | 10.40 | 392,499 | +0.15(+1.42%) |
Mar 03, 2020 | 10.28 | 10.44 | 10.23 | 10.25 | 135,527 | -0.11(-1.07%) |
Mar 02, 2020 | 10.08 | 10.43 | 10.04 | 10.36 | 227,961 | +0.30(+2.96%) |
Feb 28, 2020 | 10.18 | 10.18 | 9.938 | 10.06 | 202,856 | -0.19(-1.82%) |
Feb 27, 2020 | 10.47 | 10.49 | 10.25 | 10.25 | 128,304 | -0.30(-2.82%) |
Feb 26, 2020 | 10.52 | 10.58 | 10.48 | 10.55 | 94,310 | +0.04(+0.40%) |
Feb 25, 2020 | 10.71 | 10.72 | 10.46 | 10.51 | 122,885 | -0.19(-1.75%) |
Feb 24, 2020 | 10.86 | 10.88 | 10.69 | 10.69 | 144,175 | -0.22(-2.03%) |
Feb 21, 2020 | 10.93 | 10.93 | 10.88 | 10.91 | 32,098 | -0.03(-0.32%) |
Feb 20, 2020 | 10.98 | 10.99 | 10.93 | 10.95 | 61,186 | -0.01(-0.13%) |
Feb 19, 2020 | 10.89 | 10.96 | 10.83 | 10.96 | 96,400 | +0.07(+0.64%) |
Feb 18, 2020 | 10.82 | 10.89 | 10.78 | 10.89 | 95,388 | +0.06(+0.57%) |
Feb 14, 2020 | 10.74 | 10.84 | 10.74 | 10.83 | 88,053 | +0.10(+0.90%) |
Feb 13, 2020 | 10.79 | 10.81 | 10.73 | 10.73 | 77,792 | -0.06(-0.58%) |
Feb 12, 2020 | 10.72 | 10.80 | 10.69 | 10.80 | 117,732 | +0.10(+0.90%) |
Feb 11, 2020 | 10.74 | 10.74 | 10.69 | 10.70 | 49,103 | -0.01(-0.13%) |
Feb 10, 2020 | 10.71 | 10.73 | 10.69 | 10.71 | 61,326 | +0.01(+0.13%) |
Feb 07, 2020 | 10.71 | 10.72 | 10.69 | 10.70 | 56,022 | -0.01(-0.06%) |
Feb 06, 2020 | 10.70 | 10.71 | 10.68 | 10.71 | 31,967 | +0.01(+0.06%) |
Feb 05, 2020 | 10.70 | 10.71 | 10.67 | 10.70 | 41,983 | +0.03(+0.26%) |
Feb 04, 2020 | 10.66 | 10.68 | 10.63 | 10.67 | 54,286 | +0.03(+0.32%) |