Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.308 | 8.881 | 8.308 | 8.824 | 92,557 | +0.01(+0.16%) |
Apr 29, 2020 | 8.678 | 8.809 | 8.678 | 8.809 | 66,534 | +0.12(+1.34%) |
Apr 28, 2020 | 8.656 | 8.722 | 8.577 | 8.693 | 27,742 | +0.12(+1.44%) |
Apr 27, 2020 | 8.373 | 8.694 | 8.373 | 8.569 | 47,813 | +0.09(+1.11%) |
Apr 24, 2020 | 8.562 | 8.562 | 8.068 | 8.475 | 26,829 | +0.01(+0.09%) |
Apr 23, 2020 | 8.547 | 8.758 | 8.417 | 8.468 | 28,557 | -0.07(-0.85%) |
Apr 22, 2020 | 8.286 | 8.649 | 8.286 | 8.540 | 38,355 | +0.34(+4.17%) |
Apr 21, 2020 | 8.533 | 8.533 | 8.126 | 8.199 | 46,327 | -0.17(-2.08%) |
Apr 20, 2020 | 8.213 | 8.621 | 8.119 | 8.373 | 55,708 | -0.32(-3.68%) |
Apr 17, 2020 | 8.438 | 8.820 | 8.438 | 8.693 | 78,423 | +0.35(+4.18%) |
Apr 16, 2020 | 8.329 | 8.434 | 8.329 | 8.344 | 31,264 | -0.18(-2.13%) |
Apr 15, 2020 | 8.606 | 8.606 | 8.293 | 8.526 | 61,100 | +0.02(+0.26%) |
Apr 14, 2020 | 8.366 | 8.649 | 8.366 | 8.504 | 36,150 | +0.17(+2.09%) |
Apr 13, 2020 | 8.940 | 9.136 | 8.191 | 8.329 | 113,599 | -0.37(-4.25%) |
Apr 09, 2020 | 7.963 | 8.844 | 7.963 | 8.699 | 121,755 | +0.52(+6.35%) |
Apr 08, 2020 | 7.523 | 8.360 | 7.458 | 8.180 | 87,066 | +0.53(+6.89%) |
Apr 07, 2020 | 7.920 | 7.920 | 7.588 | 7.653 | 85,124 | +0.19(+2.51%) |
Apr 06, 2020 | 7.046 | 7.537 | 7.003 | 7.465 | 147,630 | +0.61(+8.96%) |
Apr 03, 2020 | 7.227 | 7.348 | 6.801 | 6.851 | 55,544 | -0.38(-5.19%) |
Apr 02, 2020 | 7.010 | 7.570 | 7.010 | 7.227 | 93,075 | -0.04(-0.60%) |
Apr 01, 2020 | 7.797 | 7.797 | 7.147 | 7.270 | 77,226 | -0.58(-7.36%) |
Mar 31, 2020 | 8.115 | 8.129 | 7.782 | 7.847 | 59,326 | -0.10(-1.27%) |
Mar 30, 2020 | 7.739 | 8.115 | 7.444 | 7.949 | 93,750 | +0.49(+6.58%) |
Mar 27, 2020 | 6.931 | 7.508 | 6.895 | 7.458 | 76,460 | +0.40(+5.62%) |
Mar 26, 2020 | 6.895 | 7.378 | 6.541 | 7.061 | 168,899 | +0.45(+6.77%) |
Mar 25, 2020 | 6.079 | 7.046 | 5.827 | 6.613 | 171,779 | +0.15(+2.35%) |
Mar 24, 2020 | 6.136 | 6.783 | 6.129 | 6.461 | 85,278 | +0.33(+5.42%) |
Mar 23, 2020 | 6.165 | 6.432 | 5.422 | 6.129 | 182,954 | -0.58(-8.61%) |
Mar 20, 2020 | 6.505 | 7.246 | 6.505 | 6.707 | 89,619 | +0.20(+3.11%) |
Mar 19, 2020 | 6.728 | 7.069 | 5.790 | 6.505 | 159,992 | -0.37(-5.36%) |
Mar 18, 2020 | 8.151 | 8.374 | 6.736 | 6.873 | 132,936 | -1.62(-19.12%) |
Mar 17, 2020 | 8.129 | 8.815 | 8.122 | 8.497 | 67,626 | +0.30(+3.70%) |
Mar 16, 2020 | 8.079 | 8.439 | 8.079 | 8.194 | 44,712 | -0.49(-5.65%) |
Mar 13, 2020 | 8.519 | 8.764 | 8.281 | 8.685 | 75,629 | +0.30(+3.53%) |
Mar 12, 2020 | 8.873 | 9.003 | 8.201 | 8.389 | 122,482 | -1.23(-12.76%) |
Mar 11, 2020 | 9.989 | 10.39 | 9.466 | 9.616 | 59,685 | -0.72(-6.94%) |
Mar 10, 2020 | 10.24 | 10.90 | 9.940 | 10.33 | 54,105 | +0.01(+0.14%) |
Mar 09, 2020 | 10.23 | 10.59 | 10.17 | 10.32 | 64,460 | -0.52(-4.77%) |
Mar 06, 2020 | 10.05 | 10.84 | 10.05 | 10.84 | 57,968 | +0.25(+2.37%) |
Mar 05, 2020 | 10.54 | 10.59 | 10.09 | 10.59 | 56,951 | +0.06(+0.61%) |
Mar 04, 2020 | 10.02 | 10.55 | 10.02 | 10.52 | 64,285 | +0.51(+5.09%) |
Mar 03, 2020 | 10.13 | 10.13 | 9.695 | 10.01 | 84,110 | +0.25(+2.57%) |
Mar 02, 2020 | 8.934 | 9.889 | 8.934 | 9.760 | 127,161 | +0.86(+9.68%) |
Feb 28, 2020 | 9.157 | 9.308 | 8.877 | 8.899 | 177,529 | -0.68(-7.12%) |
Feb 27, 2020 | 10.32 | 10.56 | 9.516 | 9.580 | 194,712 | -1.03(-9.68%) |
Feb 26, 2020 | 10.37 | 10.69 | 10.33 | 10.61 | 69,683 | -0.08(-0.74%) |
Feb 25, 2020 | 11.27 | 11.30 | 10.59 | 10.69 | 106,400 | -0.40(-3.62%) |
Feb 24, 2020 | 11.24 | 11.33 | 10.99 | 11.09 | 51,384 | -0.25(-2.21%) |
Feb 21, 2020 | 11.42 | 11.42 | 11.22 | 11.34 | 48,632 | -0.04(-0.32%) |
Feb 20, 2020 | 11.20 | 11.43 | 11.20 | 11.37 | 62,546 | +0.01(+0.12%) |
Feb 19, 2020 | 11.12 | 11.38 | 11.12 | 11.36 | 39,644 | +0.11(+0.96%) |
Feb 18, 2020 | 10.98 | 11.27 | 10.98 | 11.25 | 57,977 | +0.12(+1.10%) |
Feb 14, 2020 | 11.02 | 11.15 | 11.02 | 11.13 | 28,984 | +0.03(+0.26%) |
Feb 13, 2020 | 10.96 | 11.12 | 10.96 | 11.10 | 25,515 | +0.12(+1.11%) |
Feb 12, 2020 | 11.07 | 11.07 | 10.89 | 10.98 | 40,255 | -0.08(-0.71%) |
Feb 11, 2020 | 11.01 | 11.10 | 11.00 | 11.06 | 35,817 | -0.03(-0.26%) |
Feb 10, 2020 | 11.40 | 11.40 | 10.96 | 11.09 | 75,036 | +0.26(+2.37%) |
Feb 07, 2020 | 10.71 | 10.85 | 10.68 | 10.83 | 26,754 | +0.01(+0.08%) |
Feb 06, 2020 | 10.87 | 10.87 | 10.82 | 10.82 | 13,808 | +0.02(+0.19%) |
Feb 05, 2020 | 10.89 | 10.89 | 10.74 | 10.80 | 22,242 | -0.02(-0.20%) |
Feb 04, 2020 | 10.95 | 10.95 | 10.78 | 10.82 | 51,143 | +0.02(+0.20%) |