Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.006 | 8.210 | 7.970 | 8.112 | 25,100 | -0.04(-0.54%) |
Apr 29, 2020 | 7.979 | 8.273 | 7.979 | 8.157 | 90,336 | +0.16(+2.00%) |
Apr 28, 2020 | 8.139 | 8.192 | 7.997 | 7.997 | 17,172 | -0.15(-1.85%) |
Apr 27, 2020 | 8.165 | 8.352 | 8.103 | 8.148 | 36,457 | +0.12(+1.55%) |
Apr 24, 2020 | 8.270 | 8.270 | 7.713 | 8.024 | 75,344 | +0.10(+1.23%) |
Apr 23, 2020 | 7.988 | 8.059 | 7.873 | 7.926 | 27,099 | +0.05(+0.68%) |
Apr 22, 2020 | 7.926 | 7.926 | 7.660 | 7.873 | 69,685 | +0.21(+2.78%) |
Apr 21, 2020 | 7.722 | 7.891 | 7.583 | 7.660 | 51,056 | -0.04(-0.46%) |
Apr 20, 2020 | 7.634 | 7.829 | 7.634 | 7.696 | 45,258 | +0.06(+0.81%) |
Apr 17, 2020 | 7.589 | 7.802 | 7.509 | 7.634 | 62,035 | +0.06(+0.82%) |
Apr 16, 2020 | 7.651 | 7.651 | 7.412 | 7.571 | 20,679 | -0.03(-0.35%) |
Apr 15, 2020 | 7.660 | 7.802 | 7.385 | 7.598 | 26,719 | -0.14(-1.83%) |
Apr 14, 2020 | 7.891 | 7.891 | 7.696 | 7.740 | 17,530 | +0.12(+1.51%) |
Apr 13, 2020 | 7.829 | 7.864 | 7.527 | 7.625 | 15,185 | -0.20(-2.49%) |
Apr 09, 2020 | 7.589 | 7.908 | 7.589 | 7.820 | 54,591 | +0.29(+3.89%) |
Apr 08, 2020 | 7.855 | 7.855 | 7.474 | 7.527 | 32,559 | -0.11(-1.39%) |
Apr 07, 2020 | 8.006 | 8.052 | 7.571 | 7.634 | 57,094 | +0.09(+1.18%) |
Apr 06, 2020 | 7.527 | 7.749 | 7.345 | 7.545 | 84,681 | +0.49(+6.91%) |
Apr 03, 2020 | 6.729 | 7.261 | 6.632 | 7.057 | 61,697 | +0.35(+5.15%) |
Apr 02, 2020 | 6.827 | 6.960 | 6.632 | 6.711 | 58,701 | +0.00(+0.00%) |
Apr 01, 2020 | 7.040 | 7.221 | 6.685 | 6.711 | 47,036 | -0.42(-5.85%) |
Mar 31, 2020 | 7.057 | 7.527 | 7.022 | 7.128 | 132,430 | +0.13(+1.90%) |
Mar 30, 2020 | 6.871 | 7.093 | 6.791 | 6.995 | 119,816 | +0.05(+0.77%) |
Mar 27, 2020 | 6.774 | 7.110 | 6.685 | 6.942 | 43,086 | -0.05(-0.76%) |
Mar 26, 2020 | 6.853 | 7.084 | 6.836 | 6.995 | 107,785 | +0.27(+4.09%) |
Mar 25, 2020 | 6.623 | 6.898 | 6.539 | 6.720 | 64,567 | +0.19(+2.85%) |
Mar 24, 2020 | 6.508 | 6.676 | 6.375 | 6.534 | 32,151 | +0.45(+7.43%) |
Mar 23, 2020 | 5.896 | 6.419 | 5.816 | 6.082 | 57,908 | -0.01(-0.15%) |
Mar 20, 2020 | 6.472 | 6.516 | 5.993 | 6.091 | 44,101 | -0.34(-5.24%) |
Mar 19, 2020 | 5.754 | 6.614 | 5.652 | 6.428 | 75,703 | +0.75(+13.28%) |
Mar 18, 2020 | 5.914 | 6.100 | 5.598 | 5.674 | 115,750 | -0.62(-9.86%) |
Mar 17, 2020 | 6.162 | 6.437 | 5.763 | 6.295 | 110,662 | +0.13(+2.16%) |
Mar 16, 2020 | 6.206 | 6.621 | 6.117 | 6.162 | 88,829 | -0.50(-7.46%) |
Mar 13, 2020 | 6.339 | 6.676 | 6.339 | 6.658 | 91,925 | +0.28(+4.45%) |
Mar 12, 2020 | 6.543 | 6.720 | 6.206 | 6.375 | 87,920 | -0.82(-11.34%) |
Mar 11, 2020 | 7.536 | 7.704 | 7.128 | 7.190 | 100,957 | -0.49(-6.35%) |
Mar 10, 2020 | 7.536 | 7.749 | 7.536 | 7.678 | 59,037 | +0.27(+3.71%) |
Mar 09, 2020 | 7.607 | 7.607 | 7.235 | 7.403 | 95,735 | -0.82(-9.92%) |
Mar 06, 2020 | 8.183 | 8.458 | 8.078 | 8.219 | 55,606 | -0.23(-2.73%) |
Mar 05, 2020 | 8.210 | 8.476 | 8.210 | 8.449 | 53,227 | -0.21(-2.46%) |
Mar 04, 2020 | 8.573 | 8.777 | 8.507 | 8.662 | 40,111 | +0.01(+0.10%) |
Mar 03, 2020 | 8.822 | 8.822 | 8.582 | 8.653 | 26,679 | -0.06(-0.71%) |
Mar 02, 2020 | 8.591 | 8.768 | 8.210 | 8.715 | 53,568 | +0.07(+0.82%) |
Feb 28, 2020 | 8.346 | 8.706 | 8.343 | 8.644 | 60,794 | -0.14(-1.61%) |
Feb 27, 2020 | 8.884 | 8.888 | 8.458 | 8.786 | 76,190 | -0.27(-3.03%) |
Feb 26, 2020 | 9.256 | 9.256 | 8.955 | 9.061 | 13,734 | +0.04(+0.49%) |
Feb 25, 2020 | 9.158 | 9.194 | 9.017 | 9.017 | 35,845 | -0.16(-1.74%) |
Feb 24, 2020 | 9.185 | 9.265 | 9.008 | 9.176 | 86,035 | -0.60(-6.16%) |
Feb 21, 2020 | 9.682 | 9.832 | 9.673 | 9.779 | 13,986 | +0.02(+0.18%) |
Feb 20, 2020 | 9.815 | 9.894 | 9.637 | 9.761 | 21,423 | -0.01(-0.09%) |
Feb 19, 2020 | 9.930 | 9.948 | 9.770 | 9.770 | 12,893 | -0.16(-1.56%) |
Feb 18, 2020 | 10.20 | 10.20 | 9.868 | 9.925 | 30,104 | -0.27(-2.65%) |
Feb 14, 2020 | 9.992 | 10.22 | 9.992 | 10.20 | 51,433 | +0.09(+0.88%) |
Feb 13, 2020 | 9.664 | 10.11 | 9.664 | 10.11 | 43,458 | +0.20(+2.06%) |
Feb 12, 2020 | 9.442 | 10.22 | 9.442 | 9.903 | 77,662 | +0.29(+3.04%) |
Feb 11, 2020 | 9.690 | 9.699 | 9.611 | 9.611 | 33,710 | -0.01(-0.09%) |
Feb 10, 2020 | 9.752 | 9.752 | 9.584 | 9.619 | 20,636 | -0.13(-1.36%) |
Feb 07, 2020 | 9.841 | 9.841 | 9.602 | 9.752 | 13,309 | +0.02(+0.18%) |
Feb 06, 2020 | 9.575 | 9.735 | 9.575 | 9.735 | 20,741 | +0.16(+1.67%) |
Feb 05, 2020 | 9.664 | 9.673 | 9.504 | 9.575 | 19,912 | -0.06(-0.64%) |
Feb 04, 2020 | 9.513 | 9.642 | 9.513 | 9.637 | 38,853 | +0.19(+1.97%) |