Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.261 | 8.312 | 7.852 | 7.952 | 220,745 | -0.17(-2.04%) |
Apr 29, 2020 | 7.787 | 8.118 | 7.787 | 8.118 | 70,034 | +0.41(+5.34%) |
Apr 28, 2020 | 7.917 | 7.917 | 7.651 | 7.706 | 66,660 | +0.06(+0.82%) |
Apr 27, 2020 | 7.406 | 7.658 | 7.410 | 7.644 | 81,590 | +0.07(+0.87%) |
Apr 24, 2020 | 7.600 | 7.773 | 7.406 | 7.578 | 73,916 | -0.01(-0.11%) |
Apr 23, 2020 | 7.493 | 7.837 | 7.478 | 7.586 | 107,138 | +0.08(+1.05%) |
Apr 22, 2020 | 7.399 | 7.893 | 7.277 | 7.507 | 104,676 | +0.22(+3.04%) |
Apr 21, 2020 | 7.179 | 7.420 | 7.179 | 7.285 | 90,131 | -0.12(-1.63%) |
Apr 20, 2020 | 7.605 | 7.618 | 7.285 | 7.406 | 125,124 | -0.17(-2.21%) |
Apr 17, 2020 | 7.676 | 7.676 | 7.406 | 7.573 | 61,060 | +0.18(+2.45%) |
Apr 16, 2020 | 7.463 | 7.641 | 7.300 | 7.392 | 114,475 | -0.04(-0.57%) |
Apr 15, 2020 | 7.520 | 7.820 | 7.342 | 7.435 | 67,374 | -0.34(-4.39%) |
Apr 14, 2020 | 7.492 | 8.110 | 7.328 | 7.776 | 149,340 | +0.28(+3.80%) |
Apr 13, 2020 | 7.612 | 7.612 | 7.221 | 7.492 | 55,291 | +0.01(+0.19%) |
Apr 09, 2020 | 7.293 | 8.309 | 7.229 | 7.477 | 111,709 | +0.23(+3.24%) |
Apr 08, 2020 | 7.207 | 7.470 | 7.125 | 7.243 | 110,717 | +0.12(+1.70%) |
Apr 07, 2020 | 7.250 | 7.349 | 7.022 | 7.122 | 88,648 | -0.03(-0.40%) |
Apr 06, 2020 | 7.143 | 7.492 | 7.037 | 7.150 | 46,415 | +0.10(+1.41%) |
Apr 03, 2020 | 7.044 | 7.253 | 6.814 | 7.051 | 86,103 | -0.13(-1.78%) |
Apr 02, 2020 | 6.859 | 7.321 | 6.859 | 7.179 | 57,108 | +0.33(+4.88%) |
Apr 01, 2020 | 6.866 | 7.207 | 6.759 | 6.845 | 72,964 | -0.33(-4.65%) |
Mar 31, 2020 | 7.108 | 7.474 | 6.969 | 7.179 | 66,730 | +0.18(+2.64%) |
Mar 30, 2020 | 6.966 | 7.272 | 6.752 | 6.994 | 48,606 | -0.01(-0.10%) |
Mar 27, 2020 | 7.243 | 7.243 | 6.979 | 7.001 | 162,780 | -0.49(-6.55%) |
Mar 26, 2020 | 7.229 | 7.833 | 7.080 | 7.492 | 78,921 | +0.24(+3.33%) |
Mar 25, 2020 | 6.489 | 7.435 | 6.397 | 7.250 | 183,313 | +0.73(+11.23%) |
Mar 24, 2020 | 6.447 | 6.566 | 6.283 | 6.518 | 359,514 | +0.31(+4.92%) |
Mar 23, 2020 | 6.170 | 6.212 | 5.437 | 6.212 | 165,940 | -0.20(-3.12%) |
Mar 20, 2020 | 5.864 | 6.658 | 5.850 | 6.412 | 245,470 | +0.55(+9.34%) |
Mar 19, 2020 | 5.281 | 6.180 | 5.232 | 5.864 | 139,811 | +0.81(+15.97%) |
Mar 18, 2020 | 5.984 | 6.370 | 4.284 | 5.057 | 245,194 | -1.53(-23.24%) |
Mar 17, 2020 | 6.525 | 6.681 | 6.328 | 6.588 | 421,516 | -0.03(-0.42%) |
Mar 16, 2020 | 6.511 | 7.016 | 5.909 | 6.616 | 276,243 | -1.20(-15.36%) |
Mar 13, 2020 | 7.747 | 8.172 | 7.269 | 7.817 | 332,751 | +0.17(+2.20%) |
Mar 12, 2020 | 7.557 | 8.014 | 7.557 | 7.648 | 357,898 | -1.12(-12.81%) |
Mar 11, 2020 | 9.116 | 9.116 | 7.952 | 8.772 | 372,660 | -0.51(-5.45%) |
Mar 10, 2020 | 9.594 | 10.14 | 8.863 | 9.278 | 370,361 | -0.23(-2.44%) |
Mar 09, 2020 | 9.847 | 10.10 | 9.278 | 9.509 | 268,876 | -1.29(-11.96%) |
Mar 06, 2020 | 10.88 | 10.91 | 10.68 | 10.80 | 92,692 | -0.27(-2.47%) |
Mar 05, 2020 | 11.19 | 11.20 | 11.03 | 11.08 | 42,127 | -0.24(-2.08%) |
Mar 04, 2020 | 11.15 | 11.33 | 11.12 | 11.31 | 69,006 | +0.32(+2.91%) |
Mar 03, 2020 | 11.04 | 11.20 | 10.95 | 10.99 | 63,135 | -0.10(-0.89%) |
Mar 02, 2020 | 10.75 | 11.17 | 10.75 | 11.09 | 52,243 | +0.33(+3.07%) |
Feb 28, 2020 | 10.63 | 10.82 | 10.39 | 10.76 | 148,364 | -0.20(-1.80%) |
Feb 27, 2020 | 11.08 | 11.17 | 10.77 | 10.96 | 175,731 | -0.33(-2.89%) |
Feb 26, 2020 | 11.27 | 11.43 | 11.20 | 11.28 | 253,308 | +0.01(+0.09%) |
Feb 25, 2020 | 11.77 | 11.77 | 11.19 | 11.27 | 355,430 | -0.52(-4.41%) |
Feb 24, 2020 | 11.92 | 11.92 | 11.72 | 11.79 | 84,127 | -0.22(-1.81%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.98 | 12.01 | 56,668 | -0.08(-0.64%) |
Feb 20, 2020 | 11.97 | 12.12 | 11.97 | 12.09 | 74,286 | +0.05(+0.40%) |
Feb 19, 2020 | 11.91 | 12.06 | 11.90 | 12.04 | 158,730 | +0.13(+1.11%) |
Feb 18, 2020 | 11.89 | 11.93 | 11.83 | 11.91 | 45,236 | +0.08(+0.65%) |
Feb 14, 2020 | 11.78 | 11.84 | 11.65 | 11.83 | 80,812 | -0.01(-0.06%) |
Feb 13, 2020 | 11.84 | 11.90 | 11.82 | 11.84 | 53,137 | +0.00(+0.00%) |
Feb 12, 2020 | 11.79 | 11.89 | 11.73 | 11.84 | 143,935 | +0.06(+0.47%) |
Feb 11, 2020 | 11.78 | 11.84 | 11.77 | 11.78 | 56,974 | +0.04(+0.36%) |
Feb 10, 2020 | 11.70 | 11.79 | 11.70 | 11.74 | 43,011 | -0.04(-0.36%) |
Feb 07, 2020 | 11.84 | 11.86 | 11.75 | 11.78 | 60,896 | -0.03(-0.24%) |
Feb 06, 2020 | 11.77 | 11.88 | 11.77 | 11.81 | 78,003 | -0.05(-0.41%) |
Feb 05, 2020 | 11.86 | 11.90 | 11.85 | 11.86 | 47,448 | +0.08(+0.71%) |
Feb 04, 2020 | 11.54 | 11.81 | 11.54 | 11.77 | 126,844 | +0.22(+1.93%) |