Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.461 | 8.564 | 7.911 | 8.057 | 26,249 | -0.40(-4.77%) |
Apr 29, 2020 | 7.267 | 8.581 | 7.267 | 8.461 | 79,253 | +1.42(+20.12%) |
Apr 28, 2020 | 7.344 | 7.404 | 7.043 | 7.043 | 15,523 | -0.02(-0.24%) |
Apr 27, 2020 | 7.155 | 7.473 | 7.043 | 7.061 | 28,375 | -0.05(-0.72%) |
Apr 24, 2020 | 6.872 | 7.112 | 6.786 | 7.112 | 7,218 | +0.27(+3.89%) |
Apr 23, 2020 | 6.923 | 7.288 | 6.786 | 6.846 | 15,423 | -0.22(-3.16%) |
Apr 22, 2020 | 6.717 | 7.198 | 6.717 | 7.069 | 48,917 | +0.19(+2.75%) |
Apr 21, 2020 | 6.743 | 7.146 | 6.743 | 6.880 | 13,039 | -0.18(-2.55%) |
Apr 20, 2020 | 7.464 | 8.349 | 6.872 | 7.061 | 16,559 | -0.65(-8.46%) |
Apr 17, 2020 | 7.353 | 7.756 | 7.353 | 7.713 | 23,633 | +0.70(+10.05%) |
Apr 16, 2020 | 7.052 | 7.109 | 6.571 | 7.009 | 32,685 | -0.12(-1.69%) |
Apr 15, 2020 | 7.662 | 7.748 | 7.086 | 7.129 | 28,910 | -0.62(-7.98%) |
Apr 14, 2020 | 8.169 | 8.186 | 7.576 | 7.748 | 22,404 | -0.08(-0.99%) |
Apr 13, 2020 | 7.928 | 8.100 | 7.773 | 7.825 | 16,927 | -0.27(-3.29%) |
Apr 09, 2020 | 7.731 | 8.108 | 7.731 | 8.091 | 22,585 | +0.36(+4.67%) |
Apr 08, 2020 | 7.679 | 7.822 | 7.678 | 7.731 | 25,862 | +0.29(+3.93%) |
Apr 07, 2020 | 7.756 | 7.756 | 7.430 | 7.439 | 30,594 | -0.31(-3.99%) |
Apr 06, 2020 | 7.731 | 7.748 | 7.542 | 7.748 | 31,581 | +0.58(+8.02%) |
Apr 03, 2020 | 7.224 | 7.713 | 6.622 | 7.172 | 55,649 | -0.25(-3.36%) |
Apr 02, 2020 | 8.040 | 8.332 | 6.872 | 7.421 | 64,308 | +0.04(+0.58%) |
Apr 01, 2020 | 8.555 | 8.555 | 7.361 | 7.378 | 30,304 | -1.02(-12.17%) |
Mar 31, 2020 | 7.988 | 9.002 | 7.988 | 8.401 | 59,740 | +0.04(+0.51%) |
Mar 30, 2020 | 7.748 | 8.358 | 7.396 | 8.358 | 20,989 | +0.53(+6.81%) |
Mar 27, 2020 | 7.593 | 8.736 | 7.593 | 7.825 | 19,675 | -0.88(-10.16%) |
Mar 26, 2020 | 8.306 | 8.761 | 7.593 | 8.710 | 45,191 | +0.39(+4.64%) |
Mar 25, 2020 | 7.627 | 8.358 | 7.516 | 8.323 | 19,704 | +0.64(+8.27%) |
Mar 24, 2020 | 7.696 | 7.877 | 6.279 | 7.688 | 60,012 | +0.26(+3.47%) |
Mar 23, 2020 | 8.392 | 8.392 | 7.421 | 7.430 | 29,683 | -0.93(-11.10%) |
Mar 20, 2020 | 8.469 | 8.469 | 7.336 | 8.358 | 55,067 | -0.21(-2.41%) |
Mar 19, 2020 | 8.332 | 8.650 | 7.911 | 8.564 | 45,669 | +0.28(+3.42%) |
Mar 18, 2020 | 9.165 | 9.165 | 7.988 | 8.280 | 60,369 | -1.44(-14.84%) |
Mar 17, 2020 | 8.529 | 9.732 | 8.297 | 9.723 | 65,628 | +1.25(+14.81%) |
Mar 16, 2020 | 8.478 | 8.907 | 8.469 | 8.469 | 40,565 | -0.92(-9.79%) |
Mar 13, 2020 | 8.572 | 9.440 | 8.358 | 9.388 | 42,843 | +1.03(+12.33%) |
Mar 12, 2020 | 8.916 | 9.448 | 8.040 | 8.358 | 33,275 | -1.37(-14.05%) |
Mar 11, 2020 | 9.448 | 9.826 | 9.131 | 9.723 | 26,701 | -0.10(-1.05%) |
Mar 10, 2020 | 9.809 | 9.968 | 9.174 | 9.826 | 30,774 | +0.37(+3.91%) |
Mar 09, 2020 | 10.45 | 10.98 | 9.105 | 9.457 | 20,160 | -1.26(-11.78%) |
Mar 06, 2020 | 10.70 | 11.24 | 10.48 | 10.72 | 20,257 | -0.52(-4.59%) |
Mar 05, 2020 | 11.88 | 12.14 | 10.73 | 11.24 | 36,350 | -0.96(-7.89%) |
Mar 04, 2020 | 11.72 | 12.52 | 11.72 | 12.20 | 40,211 | +0.49(+4.18%) |
Mar 03, 2020 | 12.17 | 13.31 | 11.62 | 11.71 | 37,904 | -0.59(-4.82%) |
Mar 02, 2020 | 11.98 | 12.69 | 11.98 | 12.30 | 37,105 | +0.82(+7.11%) |
Feb 28, 2020 | 12.07 | 12.21 | 11.36 | 11.48 | 34,344 | -0.30(-2.55%) |
Feb 27, 2020 | 12.57 | 12.64 | 11.69 | 11.78 | 22,486 | -0.93(-7.30%) |
Feb 26, 2020 | 12.40 | 13.03 | 12.40 | 12.71 | 15,817 | +0.33(+2.69%) |
Feb 25, 2020 | 12.84 | 12.84 | 12.18 | 12.38 | 28,526 | -0.51(-3.97%) |
Feb 24, 2020 | 13.09 | 13.10 | 12.87 | 12.89 | 30,409 | -0.29(-2.20%) |
Feb 21, 2020 | 13.22 | 13.25 | 12.99 | 13.18 | 22,035 | +0.01(+0.06%) |
Feb 20, 2020 | 12.89 | 13.39 | 12.88 | 13.17 | 38,004 | +0.26(+1.98%) |
Feb 19, 2020 | 12.80 | 13.22 | 12.80 | 12.92 | 31,812 | +0.03(+0.26%) |
Feb 18, 2020 | 12.91 | 12.91 | 12.66 | 12.88 | 11,055 | +0.02(+0.13%) |
Feb 14, 2020 | 12.93 | 12.99 | 12.82 | 12.87 | 16,995 | -0.10(-0.76%) |
Feb 13, 2020 | 12.80 | 13.06 | 12.80 | 12.96 | 45,807 | -0.05(-0.36%) |
Feb 12, 2020 | 12.99 | 13.01 | 12.95 | 13.01 | 22,408 | +0.04(+0.33%) |
Feb 11, 2020 | 12.99 | 13.01 | 12.93 | 12.97 | 35,497 | +0.01(+0.07%) |
Feb 10, 2020 | 12.99 | 12.99 | 12.93 | 12.96 | 15,500 | +0.02(+0.13%) |
Feb 07, 2020 | 12.99 | 13.01 | 12.90 | 12.94 | 97,282 | +0.02(+0.13%) |
Feb 06, 2020 | 13.00 | 13.01 | 12.91 | 12.93 | 27,948 | +0.01(+0.07%) |
Feb 05, 2020 | 13.00 | 13.00 | 12.84 | 12.92 | 43,802 | +0.12(+0.93%) |
Feb 04, 2020 | 13.00 | 13.12 | 12.70 | 12.80 | 180,364 | -0.05(-0.40%) |