Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.990 | 8.326 | 7.990 | 8.181 | 34,304 | +0.09(+1.06%) |
Apr 29, 2020 | 7.944 | 8.102 | 7.944 | 8.096 | 45,027 | +0.15(+1.91%) |
Apr 28, 2020 | 7.944 | 8.003 | 7.845 | 7.944 | 50,756 | +0.05(+0.67%) |
Apr 27, 2020 | 7.885 | 7.944 | 7.787 | 7.891 | 39,410 | +0.03(+0.34%) |
Apr 24, 2020 | 8.023 | 8.023 | 7.865 | 7.865 | 49,145 | -0.03(-0.42%) |
Apr 23, 2020 | 7.990 | 8.079 | 7.865 | 7.898 | 72,685 | -0.21(-2.64%) |
Apr 22, 2020 | 8.043 | 8.274 | 7.944 | 8.112 | 63,754 | +0.05(+0.61%) |
Apr 21, 2020 | 8.116 | 8.141 | 7.957 | 8.063 | 25,452 | -0.23(-2.78%) |
Apr 20, 2020 | 7.997 | 8.294 | 7.984 | 8.294 | 37,872 | -0.01(-0.08%) |
Apr 17, 2020 | 8.010 | 8.537 | 7.997 | 8.300 | 61,583 | +0.42(+5.36%) |
Apr 16, 2020 | 8.261 | 8.313 | 7.878 | 7.878 | 36,571 | -0.52(-6.20%) |
Apr 15, 2020 | 8.241 | 8.570 | 8.241 | 8.399 | 38,154 | -0.11(-1.32%) |
Apr 14, 2020 | 8.125 | 8.881 | 8.125 | 8.511 | 106,569 | +0.42(+5.25%) |
Apr 13, 2020 | 8.753 | 8.753 | 7.884 | 8.086 | 95,687 | -0.67(-7.69%) |
Apr 09, 2020 | 8.498 | 8.949 | 8.433 | 8.759 | 171,793 | +0.26(+3.08%) |
Apr 08, 2020 | 7.982 | 8.498 | 7.982 | 8.498 | 79,996 | +0.52(+6.56%) |
Apr 07, 2020 | 7.818 | 8.165 | 7.746 | 7.975 | 81,197 | +0.41(+5.35%) |
Apr 06, 2020 | 7.341 | 7.616 | 7.295 | 7.570 | 96,941 | +0.27(+3.76%) |
Apr 03, 2020 | 7.969 | 7.969 | 7.230 | 7.295 | 66,392 | -0.65(-8.22%) |
Apr 02, 2020 | 7.831 | 8.524 | 7.799 | 7.949 | 133,423 | +0.12(+1.50%) |
Apr 01, 2020 | 7.687 | 8.165 | 7.687 | 7.831 | 112,162 | -0.08(-1.07%) |
Mar 31, 2020 | 7.589 | 7.923 | 7.531 | 7.916 | 83,811 | +0.44(+5.86%) |
Mar 30, 2020 | 7.334 | 7.517 | 7.242 | 7.478 | 55,519 | +0.24(+3.25%) |
Mar 27, 2020 | 7.112 | 7.308 | 6.981 | 7.243 | 152,518 | +0.03(+0.45%) |
Mar 26, 2020 | 7.799 | 7.962 | 7.191 | 7.210 | 287,934 | -1.03(-12.46%) |
Mar 25, 2020 | 8.067 | 8.426 | 7.648 | 8.237 | 117,370 | +0.16(+1.98%) |
Mar 24, 2020 | 8.256 | 8.420 | 8.008 | 8.076 | 76,165 | +0.07(+0.81%) |
Mar 23, 2020 | 8.433 | 8.433 | 7.204 | 8.011 | 108,038 | -0.66(-7.58%) |
Mar 20, 2020 | 8.661 | 8.871 | 7.887 | 8.668 | 99,741 | -0.10(-1.12%) |
Mar 19, 2020 | 7.217 | 9.609 | 6.831 | 8.766 | 193,064 | +1.51(+20.81%) |
Mar 18, 2020 | 8.988 | 9.051 | 6.217 | 7.256 | 201,339 | -2.16(-22.97%) |
Mar 17, 2020 | 8.799 | 9.557 | 8.675 | 9.420 | 114,680 | +0.59(+6.66%) |
Mar 16, 2020 | 10.24 | 10.24 | 8.812 | 8.831 | 130,884 | -2.04(-18.76%) |
Mar 13, 2020 | 11.36 | 11.45 | 10.72 | 10.87 | 75,916 | -0.18(-1.64%) |
Mar 12, 2020 | 10.89 | 11.44 | 10.13 | 11.05 | 228,550 | -1.16(-9.47%) |
Mar 11, 2020 | 12.18 | 12.41 | 11.99 | 12.21 | 153,988 | -0.11(-0.90%) |
Mar 10, 2020 | 12.42 | 12.52 | 12.17 | 12.32 | 106,238 | +0.17(+1.39%) |
Mar 09, 2020 | 12.76 | 12.76 | 12.11 | 12.15 | 53,056 | -1.00(-7.61%) |
Mar 06, 2020 | 13.13 | 13.16 | 12.99 | 13.15 | 49,430 | -0.18(-1.36%) |
Mar 05, 2020 | 13.70 | 13.70 | 13.32 | 13.33 | 31,971 | -0.36(-2.61%) |
Mar 04, 2020 | 13.42 | 13.77 | 13.42 | 13.69 | 67,242 | +0.28(+2.08%) |
Mar 03, 2020 | 13.27 | 13.47 | 13.13 | 13.41 | 70,198 | +0.05(+0.39%) |
Mar 02, 2020 | 12.57 | 13.40 | 12.57 | 13.36 | 69,606 | +0.79(+6.25%) |
Feb 28, 2020 | 12.79 | 12.84 | 12.40 | 12.57 | 156,452 | -0.38(-2.96%) |
Feb 27, 2020 | 13.18 | 13.36 | 12.68 | 12.96 | 204,569 | -0.44(-3.25%) |
Feb 26, 2020 | 13.44 | 13.64 | 13.32 | 13.39 | 61,706 | -0.08(-0.58%) |
Feb 25, 2020 | 13.90 | 13.90 | 13.33 | 13.47 | 80,051 | -0.43(-3.08%) |
Feb 24, 2020 | 13.89 | 13.97 | 13.87 | 13.90 | 54,167 | -0.08(-0.60%) |
Feb 21, 2020 | 14.18 | 14.20 | 13.97 | 13.98 | 79,612 | -0.20(-1.42%) |
Feb 20, 2020 | 14.19 | 14.19 | 14.12 | 14.18 | 28,241 | -0.01(-0.05%) |
Feb 19, 2020 | 14.16 | 14.29 | 14.14 | 14.19 | 53,286 | -0.02(-0.13%) |
Feb 18, 2020 | 14.16 | 14.27 | 14.13 | 14.21 | 32,054 | +0.05(+0.37%) |
Feb 14, 2020 | 13.96 | 14.18 | 13.90 | 14.16 | 62,365 | +0.18(+1.25%) |
Feb 13, 2020 | 13.85 | 13.99 | 13.85 | 13.98 | 46,675 | +0.09(+0.65%) |
Feb 12, 2020 | 13.89 | 13.96 | 13.80 | 13.89 | 47,542 | +0.08(+0.61%) |
Feb 11, 2020 | 13.81 | 13.84 | 13.77 | 13.81 | 31,480 | +0.06(+0.42%) |
Feb 10, 2020 | 13.83 | 13.87 | 13.74 | 13.75 | 42,368 | +0.02(+0.14%) |
Feb 07, 2020 | 13.87 | 13.88 | 13.73 | 13.73 | 47,208 | -0.07(-0.49%) |
Feb 06, 2020 | 13.83 | 13.87 | 13.75 | 13.80 | 34,876 | -0.03(-0.21%) |
Feb 05, 2020 | 13.74 | 13.90 | 13.74 | 13.83 | 42,954 | +0.09(+0.66%) |
Feb 04, 2020 | 13.86 | 13.86 | 13.72 | 13.74 | 46,089 | -0.12(-0.84%) |