Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.459 | 8.562 | 7.909 | 8.055 | 26,256 | -0.40(-4.77%) |
Apr 29, 2020 | 7.265 | 8.579 | 7.265 | 8.459 | 79,273 | +1.42(+20.12%) |
Apr 28, 2020 | 7.342 | 7.402 | 7.042 | 7.042 | 15,527 | -0.02(-0.24%) |
Apr 27, 2020 | 7.153 | 7.471 | 7.042 | 7.059 | 28,382 | -0.05(-0.72%) |
Apr 24, 2020 | 6.870 | 7.110 | 6.784 | 7.110 | 7,219 | +0.27(+3.89%) |
Apr 23, 2020 | 6.921 | 7.286 | 6.784 | 6.844 | 15,427 | -0.22(-3.16%) |
Apr 22, 2020 | 6.715 | 7.196 | 6.715 | 7.067 | 48,930 | +0.19(+2.75%) |
Apr 21, 2020 | 6.741 | 7.145 | 6.741 | 6.878 | 13,042 | -0.18(-2.55%) |
Apr 20, 2020 | 7.462 | 8.347 | 6.870 | 7.059 | 16,563 | -0.65(-8.46%) |
Apr 17, 2020 | 7.351 | 7.754 | 7.351 | 7.711 | 23,639 | +0.70(+10.05%) |
Apr 16, 2020 | 7.050 | 7.108 | 6.569 | 7.007 | 32,693 | -0.12(-1.69%) |
Apr 15, 2020 | 7.660 | 7.746 | 7.085 | 7.127 | 28,918 | -0.62(-7.98%) |
Apr 14, 2020 | 8.167 | 8.184 | 7.574 | 7.746 | 22,409 | -0.08(-0.99%) |
Apr 13, 2020 | 7.926 | 8.098 | 7.772 | 7.823 | 16,931 | -0.27(-3.29%) |
Apr 09, 2020 | 7.729 | 8.106 | 7.729 | 8.089 | 22,591 | +0.36(+4.67%) |
Apr 08, 2020 | 7.677 | 7.820 | 7.676 | 7.729 | 25,869 | +0.29(+3.93%) |
Apr 07, 2020 | 7.754 | 7.754 | 7.428 | 7.437 | 30,602 | -0.31(-3.99%) |
Apr 06, 2020 | 7.729 | 7.746 | 7.540 | 7.746 | 31,589 | +0.58(+8.02%) |
Apr 03, 2020 | 7.222 | 7.711 | 6.621 | 7.170 | 55,663 | -0.25(-3.36%) |
Apr 02, 2020 | 8.038 | 8.330 | 6.870 | 7.419 | 64,325 | +0.04(+0.58%) |
Apr 01, 2020 | 8.553 | 8.553 | 7.359 | 7.377 | 30,312 | -1.02(-12.17%) |
Mar 31, 2020 | 7.986 | 8.999 | 7.986 | 8.398 | 59,755 | +0.04(+0.51%) |
Mar 30, 2020 | 7.746 | 8.355 | 7.394 | 8.355 | 20,994 | +0.53(+6.81%) |
Mar 27, 2020 | 7.591 | 8.733 | 7.591 | 7.823 | 19,680 | -0.88(-10.16%) |
Mar 26, 2020 | 8.304 | 8.759 | 7.591 | 8.708 | 45,202 | +0.39(+4.64%) |
Mar 25, 2020 | 7.626 | 8.355 | 7.514 | 8.321 | 19,709 | +0.64(+8.27%) |
Mar 24, 2020 | 7.694 | 7.875 | 6.277 | 7.686 | 60,028 | +0.26(+3.47%) |
Mar 23, 2020 | 8.390 | 8.390 | 7.419 | 7.428 | 29,691 | -0.93(-11.10%) |
Mar 20, 2020 | 8.467 | 8.467 | 7.334 | 8.355 | 55,081 | -0.21(-2.41%) |
Mar 19, 2020 | 8.330 | 8.647 | 7.909 | 8.562 | 45,681 | +0.28(+3.42%) |
Mar 18, 2020 | 9.163 | 9.163 | 7.986 | 8.278 | 60,384 | -1.44(-14.84%) |
Mar 17, 2020 | 8.527 | 9.729 | 8.295 | 9.721 | 65,645 | +1.25(+14.81%) |
Mar 16, 2020 | 8.476 | 8.905 | 8.467 | 8.467 | 40,576 | -0.92(-9.79%) |
Mar 13, 2020 | 8.570 | 9.437 | 8.355 | 9.386 | 42,853 | +1.03(+12.33%) |
Mar 12, 2020 | 8.914 | 9.446 | 8.038 | 8.355 | 33,283 | -1.37(-14.05%) |
Mar 11, 2020 | 9.446 | 9.824 | 9.128 | 9.721 | 26,708 | -0.10(-1.05%) |
Mar 10, 2020 | 9.807 | 9.966 | 9.171 | 9.824 | 30,782 | +0.37(+3.91%) |
Mar 09, 2020 | 10.45 | 10.97 | 9.103 | 9.455 | 20,165 | -1.26(-11.78%) |
Mar 06, 2020 | 10.70 | 11.23 | 10.48 | 10.72 | 20,262 | -0.52(-4.59%) |
Mar 05, 2020 | 11.88 | 12.13 | 10.73 | 11.23 | 36,359 | -0.96(-7.89%) |
Mar 04, 2020 | 11.72 | 12.52 | 11.72 | 12.19 | 40,222 | +0.49(+4.18%) |
Mar 03, 2020 | 12.17 | 13.31 | 11.62 | 11.70 | 37,914 | -0.59(-4.82%) |
Mar 02, 2020 | 11.98 | 12.68 | 11.98 | 12.30 | 37,115 | +0.82(+7.11%) |
Feb 28, 2020 | 12.07 | 12.21 | 11.35 | 11.48 | 34,353 | -0.30(-2.55%) |
Feb 27, 2020 | 12.57 | 12.64 | 11.69 | 11.78 | 22,492 | -0.93(-7.30%) |
Feb 26, 2020 | 12.39 | 13.02 | 12.39 | 12.71 | 15,821 | +0.33(+2.69%) |
Feb 25, 2020 | 12.84 | 12.84 | 12.18 | 12.38 | 28,533 | -0.51(-3.97%) |
Feb 24, 2020 | 13.08 | 13.09 | 12.87 | 12.89 | 30,417 | -0.29(-2.20%) |
Feb 21, 2020 | 13.22 | 13.25 | 12.99 | 13.18 | 22,040 | +0.01(+0.07%) |
Feb 20, 2020 | 12.89 | 13.39 | 12.88 | 13.17 | 38,014 | +0.26(+1.98%) |
Feb 19, 2020 | 12.79 | 13.22 | 12.79 | 12.91 | 31,820 | +0.03(+0.26%) |
Feb 18, 2020 | 12.91 | 12.91 | 12.66 | 12.88 | 11,057 | +0.02(+0.13%) |
Feb 14, 2020 | 12.92 | 12.98 | 12.81 | 12.86 | 16,999 | -0.10(-0.76%) |
Feb 13, 2020 | 12.79 | 13.05 | 12.79 | 12.96 | 45,818 | -0.05(-0.36%) |
Feb 12, 2020 | 12.98 | 13.01 | 12.95 | 13.01 | 22,414 | +0.04(+0.33%) |
Feb 11, 2020 | 12.98 | 13.01 | 12.92 | 12.97 | 35,506 | +0.01(+0.07%) |
Feb 10, 2020 | 12.99 | 12.99 | 12.93 | 12.96 | 15,504 | +0.02(+0.13%) |
Feb 07, 2020 | 12.99 | 13.01 | 12.90 | 12.94 | 97,307 | +0.02(+0.13%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.91 | 12.92 | 27,955 | +0.01(+0.07%) |
Feb 05, 2020 | 13.00 | 13.00 | 12.84 | 12.91 | 43,814 | +0.12(+0.93%) |
Feb 04, 2020 | 13.00 | 13.12 | 12.70 | 12.79 | 180,410 | -0.05(-0.40%) |