Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.726 | 8.726 | 8.424 | 8.531 | 159,222 | -0.19(-2.23%) |
Apr 29, 2020 | 8.552 | 8.860 | 8.538 | 8.726 | 312,582 | +0.41(+4.92%) |
Apr 28, 2020 | 8.397 | 8.531 | 8.169 | 8.317 | 285,818 | +0.14(+1.72%) |
Apr 27, 2020 | 7.874 | 8.256 | 7.860 | 8.176 | 149,148 | +0.35(+4.46%) |
Apr 24, 2020 | 7.719 | 7.856 | 7.612 | 7.827 | 103,391 | +0.13(+1.66%) |
Apr 23, 2020 | 7.706 | 7.907 | 7.652 | 7.699 | 147,168 | +0.00(+0.00%) |
Apr 22, 2020 | 7.947 | 7.947 | 7.639 | 7.699 | 162,841 | -0.08(-1.04%) |
Apr 21, 2020 | 7.652 | 7.827 | 7.572 | 7.780 | 228,886 | +0.00(+0.00%) |
Apr 20, 2020 | 7.880 | 8.028 | 7.686 | 7.780 | 456,525 | -0.30(-3.72%) |
Apr 17, 2020 | 8.080 | 8.093 | 7.875 | 8.080 | 176,203 | +0.46(+6.09%) |
Apr 16, 2020 | 7.921 | 7.921 | 7.564 | 7.616 | 235,570 | -0.23(-2.87%) |
Apr 15, 2020 | 8.007 | 8.027 | 7.703 | 7.842 | 275,491 | -0.39(-4.75%) |
Apr 14, 2020 | 8.511 | 8.581 | 8.058 | 8.232 | 328,861 | -0.07(-0.88%) |
Apr 13, 2020 | 8.444 | 8.444 | 7.888 | 8.305 | 311,775 | -0.07(-0.79%) |
Apr 09, 2020 | 8.252 | 8.776 | 8.034 | 8.372 | 533,139 | +0.62(+8.03%) |
Apr 08, 2020 | 7.285 | 7.833 | 7.272 | 7.749 | 291,687 | +0.76(+10.80%) |
Apr 07, 2020 | 6.987 | 7.424 | 6.918 | 6.994 | 313,717 | +0.35(+5.28%) |
Apr 06, 2020 | 6.431 | 6.828 | 6.431 | 6.643 | 477,637 | +0.50(+8.08%) |
Apr 03, 2020 | 6.484 | 6.484 | 5.928 | 6.146 | 247,469 | -0.33(-5.11%) |
Apr 02, 2020 | 6.477 | 6.692 | 6.398 | 6.477 | 189,286 | +0.01(+0.14%) |
Apr 01, 2020 | 6.928 | 6.928 | 6.431 | 6.468 | 254,161 | -0.70(-9.82%) |
Mar 31, 2020 | 7.524 | 7.540 | 7.073 | 7.173 | 170,670 | -0.36(-4.83%) |
Mar 30, 2020 | 7.948 | 7.954 | 7.424 | 7.537 | 409,366 | -0.49(-6.13%) |
Mar 27, 2020 | 8.160 | 8.292 | 7.855 | 8.029 | 168,653 | -0.30(-3.56%) |
Mar 26, 2020 | 7.484 | 8.723 | 7.458 | 8.325 | 466,906 | +1.17(+16.28%) |
Mar 25, 2020 | 6.683 | 7.740 | 6.683 | 7.160 | 347,613 | +0.68(+10.55%) |
Mar 24, 2020 | 6.822 | 6.896 | 6.464 | 6.476 | 338,790 | -0.03(-0.48%) |
Mar 23, 2020 | 7.113 | 7.178 | 6.352 | 6.507 | 239,997 | -0.65(-9.14%) |
Mar 20, 2020 | 7.515 | 8.010 | 7.136 | 7.161 | 245,735 | -0.11(-1.45%) |
Mar 19, 2020 | 6.726 | 7.362 | 6.230 | 7.267 | 275,520 | +0.38(+5.50%) |
Mar 18, 2020 | 7.893 | 8.050 | 6.002 | 6.888 | 484,159 | -1.57(-18.59%) |
Mar 17, 2020 | 8.800 | 8.819 | 8.161 | 8.461 | 240,034 | -0.31(-3.50%) |
Mar 16, 2020 | 9.028 | 9.436 | 8.630 | 8.767 | 294,339 | -1.16(-11.67%) |
Mar 13, 2020 | 10.11 | 10.39 | 9.407 | 9.926 | 229,639 | +0.46(+4.86%) |
Mar 12, 2020 | 10.44 | 10.53 | 9.433 | 9.465 | 486,836 | -1.74(-15.54%) |
Mar 11, 2020 | 11.59 | 11.67 | 11.08 | 11.21 | 179,418 | -0.67(-5.68%) |
Mar 10, 2020 | 12.04 | 12.12 | 11.48 | 11.88 | 123,956 | +0.22(+1.93%) |
Mar 09, 2020 | 12.07 | 12.17 | 11.60 | 11.66 | 362,517 | -1.22(-9.47%) |
Mar 06, 2020 | 12.84 | 13.05 | 12.67 | 12.88 | 323,150 | -0.36(-2.71%) |
Mar 05, 2020 | 13.37 | 13.37 | 13.11 | 13.24 | 124,150 | -0.30(-2.24%) |
Mar 04, 2020 | 13.46 | 13.57 | 13.31 | 13.54 | 101,315 | +0.23(+1.73%) |
Mar 03, 2020 | 13.50 | 13.71 | 13.14 | 13.31 | 185,190 | -0.16(-1.21%) |
Mar 02, 2020 | 12.96 | 13.47 | 12.96 | 13.47 | 232,355 | +0.55(+4.24%) |
Feb 28, 2020 | 13.01 | 13.05 | 12.67 | 12.92 | 408,077 | -0.38(-2.89%) |
Feb 27, 2020 | 13.61 | 13.71 | 13.16 | 13.31 | 369,476 | -0.55(-4.00%) |
Feb 26, 2020 | 13.88 | 14.08 | 13.84 | 13.86 | 214,921 | -0.01(-0.09%) |
Feb 25, 2020 | 14.46 | 14.46 | 13.79 | 13.88 | 331,060 | -0.48(-3.36%) |
Feb 24, 2020 | 14.40 | 14.50 | 14.34 | 14.36 | 238,852 | -0.34(-2.32%) |
Feb 21, 2020 | 14.84 | 14.84 | 14.68 | 14.70 | 212,934 | -0.16(-1.06%) |
Feb 20, 2020 | 14.77 | 14.86 | 14.75 | 14.86 | 89,048 | +0.10(+0.70%) |
Feb 19, 2020 | 14.69 | 14.77 | 14.69 | 14.75 | 87,173 | +0.07(+0.46%) |
Feb 18, 2020 | 14.64 | 14.69 | 14.62 | 14.68 | 110,662 | +0.04(+0.29%) |
Feb 14, 2020 | 14.65 | 14.65 | 14.61 | 14.64 | 141,905 | -0.01(-0.09%) |
Feb 13, 2020 | 14.66 | 14.66 | 14.59 | 14.66 | 108,760 | +0.04(+0.27%) |
Feb 12, 2020 | 14.64 | 14.68 | 14.60 | 14.62 | 83,907 | +0.03(+0.20%) |
Feb 11, 2020 | 14.58 | 14.64 | 14.57 | 14.59 | 97,828 | +0.04(+0.25%) |
Feb 10, 2020 | 14.52 | 14.56 | 14.52 | 14.55 | 48,368 | +0.03(+0.18%) |
Feb 07, 2020 | 14.59 | 14.59 | 14.51 | 14.53 | 75,044 | -0.08(-0.58%) |
Feb 06, 2020 | 14.59 | 14.67 | 14.59 | 14.61 | 190,789 | +0.05(+0.32%) |
Feb 05, 2020 | 14.44 | 14.58 | 14.44 | 14.56 | 93,283 | +0.20(+1.41%) |
Feb 04, 2020 | 14.39 | 14.41 | 14.35 | 14.36 | 82,575 | +0.09(+0.62%) |