Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.718 | 8.735 | 8.483 | 8.643 | 1,063,362 | -0.13(-1.44%) |
Apr 29, 2020 | 8.676 | 8.971 | 8.432 | 8.769 | 1,807,970 | +0.18(+2.06%) |
Apr 28, 2020 | 8.440 | 8.735 | 8.424 | 8.592 | 2,007,774 | +0.24(+2.82%) |
Apr 27, 2020 | 8.255 | 8.483 | 8.162 | 8.356 | 965,092 | +0.16(+1.95%) |
Apr 24, 2020 | 8.137 | 8.221 | 7.986 | 8.196 | 837,287 | +0.19(+2.42%) |
Apr 23, 2020 | 7.817 | 8.162 | 7.809 | 8.002 | 1,546,122 | +0.21(+2.70%) |
Apr 22, 2020 | 7.994 | 8.007 | 7.682 | 7.792 | 1,144,258 | -0.05(-0.64%) |
Apr 21, 2020 | 7.918 | 8.234 | 7.729 | 7.842 | 1,569,247 | -0.28(-3.42%) |
Apr 20, 2020 | 7.868 | 8.247 | 7.830 | 8.120 | 1,767,763 | -0.02(-0.21%) |
Apr 17, 2020 | 8.045 | 8.276 | 7.986 | 8.137 | 1,246,968 | +0.25(+3.21%) |
Apr 16, 2020 | 7.665 | 7.918 | 7.518 | 7.885 | 1,469,890 | +0.25(+3.31%) |
Apr 15, 2020 | 7.918 | 7.960 | 7.564 | 7.632 | 1,961,500 | -0.51(-6.21%) |
Apr 14, 2020 | 8.129 | 8.264 | 8.007 | 8.137 | 1,001,402 | +0.07(+0.83%) |
Apr 13, 2020 | 7.927 | 8.171 | 7.767 | 8.070 | 1,375,062 | +0.13(+1.59%) |
Apr 09, 2020 | 7.691 | 8.011 | 7.691 | 7.943 | 2,512,219 | +0.25(+3.29%) |
Apr 08, 2020 | 7.564 | 7.851 | 7.421 | 7.691 | 1,937,810 | +0.22(+2.93%) |
Apr 07, 2020 | 7.615 | 7.893 | 7.438 | 7.472 | 2,303,605 | +0.04(+0.57%) |
Apr 06, 2020 | 7.480 | 7.699 | 7.320 | 7.430 | 1,890,235 | +0.15(+2.08%) |
Apr 03, 2020 | 7.826 | 7.876 | 7.076 | 7.278 | 1,720,517 | -0.54(-6.90%) |
Apr 02, 2020 | 7.514 | 7.851 | 7.514 | 7.817 | 1,521,274 | +0.30(+4.04%) |
Apr 01, 2020 | 7.362 | 7.564 | 7.156 | 7.514 | 1,340,997 | -0.12(-1.55%) |
Mar 31, 2020 | 7.556 | 7.876 | 7.505 | 7.632 | 2,405,562 | +0.05(+0.67%) |
Mar 30, 2020 | 7.430 | 7.615 | 7.042 | 7.581 | 1,783,737 | +0.19(+2.62%) |
Mar 27, 2020 | 7.337 | 7.594 | 7.008 | 7.388 | 1,531,050 | -0.13(-1.68%) |
Mar 26, 2020 | 7.522 | 7.783 | 7.295 | 7.514 | 1,848,462 | +0.14(+1.94%) |
Mar 25, 2020 | 7.278 | 7.657 | 7.034 | 7.371 | 3,909,270 | +0.12(+1.63%) |
Mar 24, 2020 | 7.480 | 7.548 | 7.101 | 7.253 | 3,214,114 | +0.31(+4.49%) |
Mar 23, 2020 | 6.823 | 7.505 | 6.739 | 6.941 | 3,316,077 | +0.03(+0.37%) |
Mar 20, 2020 | 7.657 | 7.809 | 6.697 | 6.916 | 2,609,445 | -0.48(-6.49%) |
Mar 19, 2020 | 5.880 | 7.577 | 5.349 | 7.396 | 4,736,577 | +1.47(+24.89%) |
Mar 18, 2020 | 6.747 | 6.756 | 5.332 | 5.922 | 4,995,972 | -1.30(-17.97%) |
Mar 17, 2020 | 8.904 | 8.954 | 6.975 | 7.219 | 4,155,460 | -1.53(-17.52%) |
Mar 16, 2020 | 10.44 | 10.92 | 8.702 | 8.752 | 4,355,774 | -2.47(-22.00%) |
Mar 13, 2020 | 10.27 | 11.22 | 9.586 | 11.22 | 3,706,954 | +1.36(+13.85%) |
Mar 12, 2020 | 10.80 | 10.95 | 9.780 | 9.856 | 3,014,736 | -1.58(-13.84%) |
Mar 11, 2020 | 12.09 | 12.10 | 11.26 | 11.44 | 2,373,491 | -0.92(-7.43%) |
Mar 10, 2020 | 11.98 | 12.39 | 11.87 | 12.36 | 3,637,272 | +0.49(+4.12%) |
Mar 09, 2020 | 12.25 | 12.33 | 11.55 | 11.87 | 2,948,203 | -0.72(-5.74%) |
Mar 06, 2020 | 12.55 | 12.63 | 12.29 | 12.59 | 3,058,073 | -0.18(-1.37%) |
Mar 05, 2020 | 12.67 | 12.92 | 12.57 | 12.77 | 2,401,102 | -0.09(-0.71%) |
Mar 04, 2020 | 12.55 | 12.93 | 12.31 | 12.86 | 2,966,390 | +0.53(+4.26%) |