Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.710 | 8.290 | 7.710 | 8.100 | 411,157 | +0.50(+6.58%) |
Apr 29, 2020 | 8.000 | 8.170 | 7.600 | 7.600 | 105,276 | -0.40(-5.00%) |
Apr 28, 2020 | 7.850 | 8.160 | 7.790 | 8.000 | 96,944 | +0.04(+0.50%) |
Apr 27, 2020 | 7.840 | 8.180 | 7.840 | 7.960 | 47,258 | +0.01(+0.13%) |
Apr 24, 2020 | 7.860 | 7.990 | 7.840 | 7.950 | 4,700 | +0.25(+3.25%) |
Apr 23, 2020 | 7.580 | 8.160 | 7.580 | 7.700 | 15,934 | -0.30(-3.75%) |
Apr 22, 2020 | 8.010 | 8.280 | 7.800 | 8.000 | 200,146 | +0.05(+0.63%) |
Apr 21, 2020 | 7.530 | 8.110 | 7.530 | 7.950 | 26,773 | +0.20(+2.58%) |
Apr 20, 2020 | 8.090 | 8.200 | 7.540 | 7.750 | 31,542 | -0.51(-6.17%) |
Apr 17, 2020 | 8.300 | 8.370 | 8.120 | 8.260 | 29,100 | +0.03(+0.36%) |
Apr 16, 2020 | 8.310 | 8.310 | 7.970 | 8.230 | 28,957 | -0.15(-1.79%) |
Apr 15, 2020 | 8.010 | 8.380 | 8.010 | 8.380 | 16,876 | +0.37(+4.62%) |
Apr 14, 2020 | 8.740 | 8.740 | 7.850 | 8.010 | 23,672 | -0.28(-3.38%) |
Apr 13, 2020 | 8.250 | 8.457 | 8.150 | 8.290 | 11,784 | +0.05(+0.61%) |
Apr 09, 2020 | 8.300 | 8.440 | 8.020 | 8.240 | 27,200 | -0.01(-0.12%) |
Apr 08, 2020 | 8.020 | 8.320 | 8.005 | 8.250 | 26,511 | +0.09(+1.10%) |
Apr 07, 2020 | 8.280 | 8.280 | 8.000 | 8.160 | 21,560 | -0.06(-0.73%) |
Apr 06, 2020 | 8.300 | 8.300 | 7.920 | 8.220 | 73,146 | -0.10(-1.20%) |
Apr 03, 2020 | 8.120 | 8.540 | 7.945 | 8.320 | 65,400 | +0.22(+2.72%) |
Apr 02, 2020 | 8.070 | 8.190 | 7.720 | 8.100 | 65,497 | +0.02(+0.25%) |
Apr 01, 2020 | 8.130 | 8.130 | 7.810 | 8.080 | 37,224 | -0.17(-2.06%) |
Mar 31, 2020 | 7.780 | 8.550 | 7.750 | 8.250 | 98,994 | +0.38(+4.83%) |
Mar 30, 2020 | 7.830 | 8.460 | 7.540 | 7.870 | 68,947 | +0.02(+0.25%) |
Mar 27, 2020 | 7.690 | 8.170 | 7.690 | 7.850 | 31,700 | -0.15(-1.88%) |
Mar 26, 2020 | 8.350 | 8.500 | 7.910 | 8.000 | 80,398 | -0.04(-0.50%) |
Mar 25, 2020 | 8.090 | 8.565 | 8.040 | 8.040 | 35,123 | -0.05(-0.62%) |
Mar 24, 2020 | 7.860 | 8.600 | 7.860 | 8.090 | 58,615 | +0.55(+7.29%) |
Mar 23, 2020 | 7.100 | 7.750 | 7.080 | 7.540 | 185,059 | +0.35(+4.87%) |
Mar 20, 2020 | 7.270 | 7.500 | 7.100 | 7.190 | 144,200 | +0.00(+0.00%) |
Mar 19, 2020 | 7.320 | 7.350 | 7.060 | 7.190 | 314,572 | -0.31(-4.13%) |
Mar 18, 2020 | 7.840 | 7.840 | 7.000 | 7.500 | 310,895 | -0.34(-4.34%) |
Mar 17, 2020 | 8.660 | 8.790 | 7.810 | 7.840 | 333,564 | -0.82(-9.47%) |
Mar 16, 2020 | 8.690 | 9.000 | 8.650 | 8.660 | 68,898 | -0.53(-5.77%) |
Mar 13, 2020 | 9.120 | 9.320 | 8.840 | 9.190 | 20,600 | +0.34(+3.84%) |
Mar 12, 2020 | 9.090 | 9.090 | 8.200 | 8.850 | 104,929 | -0.48(-5.14%) |
Mar 11, 2020 | 9.390 | 9.400 | 9.280 | 9.330 | 8,476 | -0.06(-0.64%) |
Mar 10, 2020 | 9.400 | 9.400 | 9.325 | 9.390 | 78,507 | -0.06(-0.63%) |
Mar 09, 2020 | 9.400 | 9.740 | 9.160 | 9.450 | 36,884 | +0.07(+0.75%) |
Mar 06, 2020 | 9.430 | 9.440 | 9.260 | 9.380 | 38,900 | -0.02(-0.21%) |
Mar 05, 2020 | 9.350 | 9.620 | 9.300 | 9.400 | 58,898 | +0.00(+0.00%) |
Mar 04, 2020 | 9.540 | 9.600 | 9.400 | 9.400 | 99,162 | +0.00(+0.00%) |
Mar 03, 2020 | 9.420 | 9.500 | 9.370 | 9.400 | 50,165 | -0.06(-0.63%) |
Mar 02, 2020 | 9.450 | 9.520 | 9.420 | 9.460 | 18,734 | -0.04(-0.42%) |
Feb 28, 2020 | 9.430 | 9.500 | 9.400 | 9.500 | 14,400 | +0.00(+0.00%) |
Feb 27, 2020 | 9.500 | 9.690 | 9.470 | 9.500 | 136,980 | -0.05(-0.52%) |
Feb 26, 2020 | 9.600 | 9.810 | 9.500 | 9.550 | 56,632 | -0.05(-0.52%) |
Feb 25, 2020 | 9.780 | 9.780 | 9.400 | 9.600 | 109,580 | -0.16(-1.64%) |
Feb 24, 2020 | 9.630 | 9.840 | 9.630 | 9.760 | 353,556 | -0.09(-0.91%) |
Feb 21, 2020 | 9.890 | 10.00 | 9.780 | 9.850 | 92,100 | +0.10(+1.03%) |
Feb 20, 2020 | 9.550 | 9.850 | 9.410 | 9.750 | 589,243 | +0.14(+1.46%) |
Feb 19, 2020 | 9.490 | 9.720 | 9.390 | 9.610 | 127,428 | +0.16(+1.69%) |
Feb 18, 2020 | 9.160 | 9.610 | 9.160 | 9.450 | 266,377 | +0.24(+2.61%) |
Feb 14, 2020 | 9.270 | 9.480 | 9.060 | 9.210 | 76,100 | -0.13(-1.39%) |
Feb 13, 2020 | 8.920 | 9.340 | 8.870 | 9.340 | 546,818 | +0.34(+3.78%) |
Feb 12, 2020 | 8.990 | 9.155 | 8.820 | 9.000 | 394,694 | -0.06(-0.66%) |
Feb 11, 2020 | 8.880 | 9.060 | 8.880 | 9.060 | 11,343 | +0.26(+2.95%) |
Feb 10, 2020 | 8.950 | 9.095 | 8.740 | 8.800 | 480,964 | -0.25(-2.76%) |
Feb 07, 2020 | 8.990 | 9.050 | 8.900 | 9.050 | 41,000 | +0.03(+0.33%) |
Feb 06, 2020 | 9.330 | 10.01 | 8.600 | 9.020 | 211,438 | +0.04(+0.45%) |
Feb 05, 2020 | 8.940 | 9.000 | 8.760 | 8.980 | 41,562 | +0.04(+0.45%) |
Feb 04, 2020 | 8.950 | 9.190 | 8.940 | 8.940 | 17,601 | -0.01(-0.11%) |