Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.757 | 8.765 | 8.405 | 8.525 | 1,279,742 | -0.19(-2.17%) |
Apr 29, 2020 | 8.397 | 8.723 | 8.362 | 8.714 | 2,193,510 | +0.62(+7.63%) |
Apr 28, 2020 | 8.062 | 8.148 | 7.911 | 8.096 | 1,001,114 | +0.17(+2.16%) |
Apr 27, 2020 | 7.719 | 7.976 | 7.522 | 7.925 | 3,294,613 | +0.16(+2.10%) |
Apr 24, 2020 | 7.891 | 7.959 | 7.637 | 7.762 | 821,527 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 7.913 | 7.642 | 7.736 | 1,430,584 | +0.24(+3.20%) |
Apr 22, 2020 | 7.548 | 7.608 | 7.393 | 7.496 | 1,572,746 | +0.25(+3.43%) |
Apr 21, 2020 | 7.162 | 7.359 | 7.041 | 7.247 | 1,436,829 | -0.12(-1.63%) |
Apr 20, 2020 | 7.170 | 7.616 | 7.102 | 7.367 | 2,727,154 | -0.21(-2.72%) |
Apr 17, 2020 | 7.007 | 7.590 | 7.007 | 7.573 | 1,667,773 | +0.70(+10.17%) |
Apr 16, 2020 | 7.153 | 7.153 | 6.866 | 6.874 | 1,319,287 | -0.28(-3.90%) |
Apr 15, 2020 | 7.213 | 7.239 | 6.947 | 7.153 | 1,615,964 | -0.35(-4.69%) |
Apr 14, 2020 | 7.530 | 7.659 | 7.448 | 7.505 | 1,269,993 | -0.03(-0.34%) |
Apr 13, 2020 | 7.865 | 7.865 | 7.402 | 7.530 | 1,315,263 | +0.00(+0.00%) |
Apr 09, 2020 | 7.899 | 8.106 | 7.256 | 7.530 | 5,522,866 | -0.07(-0.90%) |
Apr 08, 2020 | 7.307 | 7.616 | 7.213 | 7.599 | 1,658,803 | +0.47(+6.62%) |
Apr 07, 2020 | 7.350 | 7.513 | 7.119 | 7.127 | 1,688,952 | +0.15(+2.09%) |
Apr 06, 2020 | 6.793 | 7.029 | 6.698 | 6.981 | 1,213,134 | +0.33(+5.03%) |
Apr 03, 2020 | 6.964 | 6.964 | 6.458 | 6.647 | 1,763,847 | -0.06(-0.90%) |
Apr 02, 2020 | 6.458 | 7.050 | 6.304 | 6.707 | 1,556,162 | +0.53(+8.61%) |
Apr 01, 2020 | 6.261 | 6.355 | 6.081 | 6.175 | 1,115,484 | -0.27(-4.26%) |
Mar 31, 2020 | 6.578 | 6.673 | 6.347 | 6.450 | 1,227,696 | +0.10(+1.62%) |
Mar 30, 2020 | 6.244 | 6.407 | 6.021 | 6.347 | 2,025,723 | +0.03(+0.41%) |
Mar 27, 2020 | 6.510 | 6.510 | 6.278 | 6.321 | 1,437,032 | -0.40(-5.99%) |
Mar 26, 2020 | 6.475 | 6.904 | 6.398 | 6.724 | 1,937,158 | +0.32(+4.95%) |
Mar 25, 2020 | 6.338 | 6.707 | 5.995 | 6.407 | 1,822,314 | +0.27(+4.33%) |
Mar 24, 2020 | 5.746 | 6.184 | 5.729 | 6.141 | 1,920,251 | +0.82(+15.48%) |
Mar 23, 2020 | 5.661 | 5.661 | 5.215 | 5.318 | 1,568,380 | -0.40(-7.05%) |
Mar 20, 2020 | 5.806 | 5.918 | 5.463 | 5.721 | 1,627,664 | +0.13(+2.30%) |
Mar 19, 2020 | 5.356 | 5.659 | 5.069 | 5.592 | 1,292,077 | +0.29(+5.41%) |
Mar 18, 2020 | 5.904 | 5.904 | 5.061 | 5.305 | 2,064,656 | -0.86(-13.95%) |
Mar 17, 2020 | 6.258 | 6.402 | 5.921 | 6.166 | 1,640,238 | +0.03(+0.41%) |
Mar 16, 2020 | 6.604 | 6.773 | 6.081 | 6.140 | 1,836,464 | -0.90(-12.81%) |
Mar 13, 2020 | 7.026 | 7.043 | 6.284 | 7.043 | 3,033,645 | +0.57(+8.87%) |
Mar 12, 2020 | 6.849 | 6.908 | 6.469 | 6.469 | 2,981,954 | -0.86(-11.74%) |
Mar 11, 2020 | 7.507 | 7.616 | 7.220 | 7.330 | 2,763,625 | -0.42(-5.44%) |
Mar 10, 2020 | 8.207 | 8.207 | 7.254 | 7.751 | 2,485,750 | +0.30(+3.96%) |
Mar 09, 2020 | 7.768 | 8.038 | 7.439 | 7.456 | 4,581,029 | -1.87(-20.07%) |
Mar 06, 2020 | 9.632 | 9.657 | 9.202 | 9.328 | 1,666,862 | -0.61(-6.11%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.775 | 9.936 | 1,206,293 | -0.36(-3.52%) |
Mar 04, 2020 | 10.34 | 10.34 | 10.08 | 10.30 | 533,257 | +0.19(+1.83%) |
Mar 03, 2020 | 10.48 | 10.62 | 9.986 | 10.11 | 2,566,805 | -0.33(-3.15%) |
Mar 02, 2020 | 10.35 | 10.44 | 9.964 | 10.44 | 4,900,148 | +0.26(+2.57%) |
Feb 28, 2020 | 9.700 | 10.18 | 9.632 | 10.18 | 3,537,415 | +0.16(+1.60%) |
Feb 27, 2020 | 10.34 | 10.49 | 10.02 | 10.02 | 1,297,552 | -0.59(-5.56%) |
Feb 26, 2020 | 11.01 | 11.03 | 10.61 | 10.61 | 1,515,849 | -0.33(-3.01%) |
Feb 25, 2020 | 11.46 | 11.50 | 10.88 | 10.94 | 972,295 | -0.51(-4.42%) |
Feb 24, 2020 | 11.64 | 11.65 | 11.42 | 11.45 | 1,700,399 | -0.57(-4.71%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.92 | 12.01 | 292,848 | -0.16(-1.32%) |
Feb 20, 2020 | 12.24 | 12.31 | 12.15 | 12.17 | 465,094 | -0.03(-0.21%) |
Feb 19, 2020 | 12.10 | 12.23 | 12.05 | 12.20 | 528,225 | +0.16(+1.33%) |
Feb 18, 2020 | 12.04 | 12.06 | 11.92 | 12.04 | 380,155 | -0.09(-0.77%) |
Feb 14, 2020 | 12.22 | 12.23 | 12.06 | 12.13 | 259,887 | -0.06(-0.48%) |
Feb 13, 2020 | 12.16 | 12.26 | 12.12 | 12.19 | 298,504 | -0.05(-0.41%) |
Feb 12, 2020 | 12.26 | 12.31 | 12.14 | 12.24 | 424,698 | +0.18(+1.47%) |
Feb 11, 2020 | 12.07 | 12.12 | 12.02 | 12.06 | 383,358 | +0.13(+1.06%) |
Feb 10, 2020 | 11.97 | 11.98 | 11.87 | 11.93 | 388,075 | -0.08(-0.70%) |
Feb 07, 2020 | 12.06 | 12.07 | 11.97 | 12.02 | 257,160 | -0.09(-0.77%) |
Feb 06, 2020 | 12.31 | 12.31 | 12.10 | 12.11 | 290,082 | -0.15(-1.24%) |
Feb 05, 2020 | 12.01 | 12.30 | 12.01 | 12.26 | 385,254 | +0.45(+3.78%) |
Feb 04, 2020 | 11.95 | 12.03 | 11.79 | 11.82 | 445,758 | +0.03(+0.21%) |