Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.390 | 8.390 | 8.269 | 8.269 | 47,178 | -0.04(-0.52%) |
Apr 29, 2020 | 8.269 | 8.431 | 8.217 | 8.312 | 75,782 | +0.08(+0.95%) |
Apr 28, 2020 | 8.190 | 8.243 | 8.173 | 8.234 | 41,896 | +0.07(+0.85%) |
Apr 27, 2020 | 8.260 | 8.260 | 8.156 | 8.164 | 92,393 | -0.10(-1.16%) |
Apr 24, 2020 | 8.321 | 8.360 | 8.208 | 8.260 | 79,902 | -0.10(-1.14%) |
Apr 23, 2020 | 8.434 | 8.451 | 8.321 | 8.355 | 85,590 | -0.10(-1.13%) |
Apr 22, 2020 | 8.686 | 8.686 | 8.382 | 8.451 | 79,589 | -0.12(-1.42%) |
Apr 21, 2020 | 8.668 | 8.668 | 8.542 | 8.573 | 39,307 | -0.11(-1.30%) |
Apr 20, 2020 | 8.633 | 8.738 | 8.512 | 8.686 | 77,010 | +0.10(+1.21%) |
Apr 17, 2020 | 8.659 | 8.659 | 8.494 | 8.581 | 42,714 | +0.08(+0.92%) |
Apr 16, 2020 | 8.425 | 8.512 | 8.425 | 8.503 | 30,944 | +0.04(+0.51%) |
Apr 15, 2020 | 8.573 | 8.573 | 8.355 | 8.460 | 65,808 | -0.05(-0.61%) |
Apr 14, 2020 | 8.547 | 8.547 | 8.425 | 8.512 | 22,403 | +0.12(+1.41%) |
Apr 13, 2020 | 8.636 | 8.636 | 8.263 | 8.393 | 65,677 | -0.17(-2.04%) |
Apr 09, 2020 | 8.688 | 8.688 | 8.568 | 8.568 | 20,203 | +0.14(+1.66%) |
Apr 08, 2020 | 8.151 | 8.445 | 8.151 | 8.428 | 36,127 | +0.22(+2.65%) |
Apr 07, 2020 | 8.194 | 8.263 | 8.142 | 8.210 | 36,457 | +0.15(+1.92%) |
Apr 06, 2020 | 8.177 | 8.263 | 8.038 | 8.055 | 62,895 | -0.11(-1.38%) |
Apr 03, 2020 | 8.298 | 8.298 | 8.133 | 8.168 | 33,018 | -0.09(-1.05%) |
Apr 02, 2020 | 8.246 | 8.428 | 8.246 | 8.255 | 37,846 | -0.10(-1.24%) |
Apr 01, 2020 | 8.714 | 8.774 | 8.229 | 8.359 | 61,773 | -0.30(-3.50%) |
Mar 31, 2020 | 8.662 | 8.913 | 8.600 | 8.662 | 48,775 | +0.03(+0.30%) |
Mar 30, 2020 | 8.584 | 8.662 | 8.445 | 8.636 | 49,098 | +0.23(+2.78%) |
Mar 27, 2020 | 8.428 | 8.662 | 8.367 | 8.402 | 41,215 | -0.10(-1.22%) |
Mar 26, 2020 | 8.437 | 8.792 | 8.437 | 8.506 | 158,926 | -0.03(-0.41%) |
Mar 25, 2020 | 8.012 | 8.785 | 8.012 | 8.541 | 73,893 | +0.36(+4.34%) |
Mar 24, 2020 | 7.744 | 8.211 | 7.744 | 8.185 | 84,457 | +0.54(+7.02%) |
Mar 23, 2020 | 7.752 | 7.796 | 7.579 | 7.648 | 139,082 | -0.25(-3.18%) |
Mar 20, 2020 | 7.986 | 8.526 | 7.796 | 7.900 | 190,607 | +0.15(+1.90%) |
Mar 19, 2020 | 7.969 | 7.990 | 7.588 | 7.752 | 284,973 | -0.32(-3.91%) |
Mar 18, 2020 | 8.185 | 8.185 | 7.570 | 8.068 | 190,958 | -0.12(-1.43%) |
Mar 17, 2020 | 8.168 | 8.203 | 7.995 | 8.185 | 203,084 | +0.10(+1.18%) |
Mar 16, 2020 | 8.099 | 8.419 | 8.064 | 8.090 | 89,242 | -0.11(-1.37%) |
Mar 13, 2020 | 8.324 | 8.419 | 8.155 | 8.203 | 86,587 | +0.13(+1.61%) |
Mar 12, 2020 | 7.995 | 8.289 | 7.900 | 8.073 | 144,226 | -0.77(-8.75%) |
Mar 11, 2020 | 8.985 | 8.994 | 8.752 | 8.847 | 90,270 | -0.11(-1.25%) |
Mar 10, 2020 | 9.227 | 9.227 | 8.959 | 8.959 | 52,229 | -0.13(-1.43%) |
Mar 09, 2020 | 9.313 | 9.313 | 8.959 | 9.089 | 70,053 | -0.18(-1.96%) |
Mar 06, 2020 | 9.331 | 9.331 | 9.244 | 9.270 | 37,271 | -0.06(-0.65%) |
Mar 05, 2020 | 9.382 | 9.451 | 9.322 | 9.331 | 26,747 | +0.01(+0.09%) |
Mar 04, 2020 | 9.451 | 9.460 | 9.240 | 9.322 | 62,666 | -0.16(-1.64%) |
Mar 03, 2020 | 9.408 | 9.486 | 9.372 | 9.477 | 47,417 | +0.12(+1.29%) |
Mar 02, 2020 | 9.028 | 9.391 | 9.028 | 9.356 | 64,365 | +0.33(+3.64%) |
Feb 28, 2020 | 9.045 | 9.192 | 9.028 | 9.028 | 60,189 | -0.32(-3.42%) |
Feb 27, 2020 | 9.382 | 9.382 | 9.305 | 9.348 | 41,513 | +0.03(+0.28%) |
Feb 26, 2020 | 9.331 | 9.374 | 9.287 | 9.322 | 36,523 | -0.02(-0.19%) |
Feb 25, 2020 | 9.486 | 9.486 | 9.339 | 9.339 | 45,333 | -0.11(-1.19%) |
Feb 24, 2020 | 9.434 | 9.461 | 9.426 | 9.451 | 37,575 | +0.03(+0.27%) |
Feb 21, 2020 | 9.417 | 9.426 | 9.378 | 9.426 | 31,252 | +0.01(+0.09%) |
Feb 20, 2020 | 9.400 | 9.417 | 9.374 | 9.417 | 46,269 | +0.04(+0.41%) |
Feb 19, 2020 | 9.356 | 9.408 | 9.348 | 9.378 | 41,158 | +0.05(+0.51%) |
Feb 18, 2020 | 9.408 | 9.408 | 9.279 | 9.331 | 44,752 | -0.07(-0.74%) |
Feb 14, 2020 | 9.348 | 9.408 | 9.331 | 9.400 | 79,288 | +0.11(+1.21%) |
Feb 13, 2020 | 9.331 | 9.331 | 9.270 | 9.287 | 37,764 | -0.00(-0.01%) |
Feb 12, 2020 | 9.314 | 9.340 | 9.271 | 9.289 | 30,050 | +0.01(+0.09%) |
Feb 11, 2020 | 9.314 | 9.332 | 9.271 | 9.280 | 44,919 | -0.02(-0.19%) |
Feb 10, 2020 | 9.306 | 9.340 | 9.271 | 9.297 | 65,049 | +0.00(+0.00%) |
Feb 07, 2020 | 9.332 | 9.349 | 9.271 | 9.297 | 43,753 | +0.03(+0.28%) |
Feb 06, 2020 | 9.271 | 9.323 | 9.271 | 9.271 | 20,212 | -0.03(-0.28%) |
Feb 05, 2020 | 9.323 | 9.323 | 9.271 | 9.297 | 13,873 | +0.02(+0.19%) |
Feb 04, 2020 | 9.306 | 9.323 | 9.263 | 9.280 | 29,719 | -0.03(-0.37%) |