Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.560 | 6.620 | 6.400 | 6.490 | 157,804 | -0.11(-1.67%) |
Apr 29, 2020 | 6.900 | 6.900 | 6.530 | 6.600 | 233,734 | -0.20(-2.94%) |
Apr 28, 2020 | 7.070 | 7.200 | 6.690 | 6.800 | 177,108 | -0.25(-3.55%) |
Apr 27, 2020 | 6.780 | 7.100 | 6.560 | 7.050 | 256,592 | +0.40(+6.02%) |
Apr 24, 2020 | 6.530 | 6.740 | 6.380 | 6.650 | 155,400 | +0.22(+3.42%) |
Apr 23, 2020 | 6.520 | 6.570 | 6.260 | 6.430 | 314,293 | -0.02(-0.31%) |
Apr 22, 2020 | 6.590 | 6.700 | 6.350 | 6.450 | 85,656 | -0.06(-0.92%) |
Apr 21, 2020 | 6.700 | 6.700 | 6.120 | 6.510 | 286,922 | -0.23(-3.41%) |
Apr 20, 2020 | 6.600 | 6.970 | 6.370 | 6.740 | 251,048 | +0.09(+1.35%) |
Apr 17, 2020 | 6.500 | 6.710 | 6.280 | 6.650 | 190,400 | +0.40(+6.40%) |
Apr 16, 2020 | 6.310 | 6.400 | 6.110 | 6.250 | 461,301 | +0.10(+1.63%) |
Apr 15, 2020 | 6.110 | 6.250 | 5.900 | 6.150 | 198,573 | -0.02(-0.32%) |
Apr 14, 2020 | 6.200 | 6.500 | 6.120 | 6.170 | 348,629 | +0.07(+1.15%) |
Apr 13, 2020 | 5.810 | 6.140 | 5.740 | 6.100 | 647,642 | +0.81(+15.31%) |
Apr 09, 2020 | 5.100 | 5.380 | 5.050 | 5.290 | 400,300 | +0.23(+4.55%) |
Apr 08, 2020 | 5.020 | 5.230 | 4.750 | 5.060 | 146,111 | -0.14(-2.69%) |
Apr 07, 2020 | 5.000 | 5.490 | 5.000 | 5.200 | 408,085 | +0.80(+18.18%) |
Apr 06, 2020 | 4.260 | 4.420 | 3.980 | 4.400 | 237,275 | +0.14(+3.29%) |
Apr 03, 2020 | 4.650 | 4.730 | 4.240 | 4.260 | 122,800 | -0.34(-7.39%) |
Apr 02, 2020 | 4.550 | 4.710 | 4.340 | 4.600 | 133,225 | +0.13(+2.91%) |
Apr 01, 2020 | 4.690 | 4.730 | 4.360 | 4.470 | 112,933 | -0.29(-6.09%) |
Mar 31, 2020 | 4.560 | 4.925 | 4.560 | 4.760 | 226,922 | +0.19(+4.16%) |
Mar 30, 2020 | 4.330 | 4.630 | 4.230 | 4.570 | 406,781 | +0.36(+8.55%) |
Mar 27, 2020 | 4.110 | 4.310 | 3.839 | 4.210 | 421,200 | -0.02(-0.47%) |
Mar 26, 2020 | 4.450 | 4.450 | 4.020 | 4.230 | 194,080 | +0.10(+2.42%) |
Mar 25, 2020 | 4.100 | 4.670 | 3.850 | 4.130 | 447,606 | +0.08(+1.98%) |
Mar 24, 2020 | 4.200 | 4.290 | 3.520 | 4.050 | 307,888 | +0.01(+0.25%) |
Mar 23, 2020 | 5.250 | 5.310 | 3.780 | 4.040 | 503,322 | -0.63(-13.49%) |
Mar 20, 2020 | 4.020 | 5.000 | 3.950 | 4.670 | 1,140,700 | +0.96(+25.88%) |
Mar 19, 2020 | 3.400 | 3.850 | 3.150 | 3.710 | 421,865 | +0.51(+15.94%) |
Mar 18, 2020 | 3.160 | 3.670 | 2.830 | 3.200 | 715,827 | -0.02(-0.62%) |
Mar 17, 2020 | 2.910 | 3.550 | 2.790 | 3.220 | 508,841 | +0.50(+18.38%) |
Mar 16, 2020 | 2.760 | 2.800 | 2.440 | 2.720 | 116,353 | -0.18(-6.21%) |
Mar 13, 2020 | 2.900 | 3.230 | 2.690 | 2.900 | 107,300 | +0.06(+2.11%) |
Mar 12, 2020 | 2.890 | 3.000 | 2.670 | 2.840 | 361,147 | -0.25(-8.09%) |
Mar 11, 2020 | 3.540 | 3.560 | 2.990 | 3.090 | 114,409 | -0.56(-15.34%) |
Mar 10, 2020 | 3.550 | 3.710 | 3.499 | 3.650 | 71,961 | +0.14(+3.99%) |
Mar 09, 2020 | 3.600 | 3.750 | 3.336 | 3.510 | 131,533 | -0.43(-10.91%) |
Mar 06, 2020 | 4.000 | 4.020 | 3.880 | 3.940 | 86,800 | -0.12(-2.96%) |
Mar 05, 2020 | 4.140 | 4.140 | 4.010 | 4.060 | 30,749 | -0.15(-3.56%) |
Mar 04, 2020 | 4.000 | 4.400 | 4.000 | 4.210 | 27,360 | +0.21(+5.25%) |
Mar 03, 2020 | 4.620 | 5.128 | 3.940 | 4.000 | 281,071 | -0.80(-16.67%) |
Mar 02, 2020 | 5.380 | 5.380 | 4.800 | 4.800 | 42,975 | -0.20(-4.00%) |
Feb 28, 2020 | 4.800 | 5.000 | 4.440 | 5.000 | 67,200 | +0.00(+0.00%) |
Feb 27, 2020 | 4.750 | 5.020 | 4.280 | 5.000 | 65,861 | +0.19(+3.95%) |
Feb 26, 2020 | 4.950 | 4.955 | 4.667 | 4.810 | 18,137 | -0.17(-3.41%) |
Feb 25, 2020 | 5.180 | 5.180 | 4.750 | 4.980 | 59,648 | -0.20(-3.86%) |
Feb 24, 2020 | 5.370 | 5.410 | 5.150 | 5.180 | 21,042 | -0.41(-7.33%) |
Feb 21, 2020 | 5.730 | 5.730 | 5.580 | 5.590 | 74,600 | -0.14(-2.44%) |
Feb 20, 2020 | 5.720 | 5.730 | 5.620 | 5.730 | 54,000 | +0.00(+0.00%) |
Feb 19, 2020 | 5.480 | 5.730 | 5.480 | 5.730 | 11,379 | +0.23(+4.18%) |
Feb 18, 2020 | 5.570 | 5.720 | 5.500 | 5.500 | 29,438 | -0.12(-2.14%) |
Feb 14, 2020 | 5.580 | 5.620 | 5.550 | 5.620 | 21,300 | +0.01(+0.18%) |
Feb 13, 2020 | 5.611 | 5.670 | 5.610 | 5.610 | 19,634 | -0.11(-1.92%) |
Feb 12, 2020 | 5.826 | 5.826 | 5.620 | 5.720 | 24,858 | -0.01(-0.17%) |
Feb 11, 2020 | 5.440 | 5.730 | 5.440 | 5.730 | 6,360 | +0.31(+5.72%) |
Feb 10, 2020 | 5.780 | 5.780 | 5.420 | 5.420 | 8,554 | -0.14(-2.52%) |
Feb 07, 2020 | 5.310 | 5.650 | 5.250 | 5.560 | 12,600 | +0.12(+2.21%) |
Feb 06, 2020 | 5.535 | 5.540 | 5.427 | 5.440 | 6,122 | -0.07(-1.36%) |
Feb 05, 2020 | 5.540 | 5.670 | 5.510 | 5.515 | 21,053 | +0.07(+1.38%) |
Feb 04, 2020 | 5.200 | 5.510 | 5.200 | 5.440 | 47,549 | +0.32(+6.25%) |
Feb 03, 2020 | 5.750 | 5.750 | 5.040 | 5.120 | 77,694 | -0.13(-2.48%) |
Jan 31, 2020 | 5.410 | 5.410 | 5.230 | 5.250 | 12,800 | -0.21(-3.85%) |
Jan 30, 2020 | 5.580 | 5.589 | 5.430 | 5.460 | 15,859 | -0.12(-2.15%) |
Jan 29, 2020 | 5.830 | 5.830 | 5.570 | 5.580 | 17,126 | -0.11(-1.93%) |
Jan 28, 2020 | 5.610 | 5.700 | 5.419 | 5.690 | 16,435 | +0.31(+5.76%) |
Jan 27, 2020 | 5.300 | 5.437 | 5.300 | 5.380 | 19,221 | -0.12(-2.18%) |
Jan 24, 2020 | 5.690 | 5.697 | 5.470 | 5.500 | 8,100 | -0.23(-4.01%) |
Jan 23, 2020 | 5.830 | 5.830 | 5.600 | 5.730 | 1,993 | +0.13(+2.32%) |
Jan 22, 2020 | 5.510 | 5.700 | 5.510 | 5.600 | 39,678 | +0.10(+1.82%) |
Jan 21, 2020 | 5.500 | 5.530 | 5.450 | 5.500 | 10,890 | -0.01(-0.18%) |
Jan 17, 2020 | 5.690 | 5.690 | 5.510 | 5.510 | 13,400 | -0.19(-3.33%) |
Jan 16, 2020 | 5.720 | 5.730 | 5.690 | 5.700 | 16,248 | +0.00(+0.00%) |
Jan 15, 2020 | 5.750 | 5.760 | 5.580 | 5.700 | 19,447 | -0.01(-0.18%) |
Jan 14, 2020 | 5.690 | 5.790 | 5.680 | 5.710 | 23,167 | -0.01(-0.17%) |
Jan 13, 2020 | 5.810 | 5.880 | 5.420 | 5.720 | 39,630 | -0.11(-1.89%) |
Jan 10, 2020 | 5.830 | 6.000 | 5.810 | 5.830 | 7,500 | -0.02(-0.34%) |
Jan 09, 2020 | 5.980 | 5.980 | 5.830 | 5.850 | 35,046 | -0.24(-3.94%) |
Jan 08, 2020 | 5.820 | 6.140 | 5.820 | 6.090 | 11,831 | +0.24(+4.10%) |
Jan 07, 2020 | 5.840 | 6.010 | 5.835 | 5.850 | 17,655 | -0.23(-3.78%) |
Jan 06, 2020 | 6.130 | 6.200 | 5.640 | 6.080 | 71,434 | -0.12(-1.94%) |
Jan 03, 2020 | 6.350 | 6.350 | 6.180 | 6.200 | 9,400 | -0.09(-1.43%) |
Jan 02, 2020 | 6.290 | 6.320 | 6.210 | 6.290 | 18,779 | +0.09(+1.45%) |
Dec 31, 2019 | 6.340 | 6.360 | 6.200 | 6.200 | 20,000 | -0.13(-2.05%) |
Dec 30, 2019 | 6.290 | 6.360 | 6.250 | 6.330 | 13,953 | +0.05(+0.80%) |
Dec 27, 2019 | 6.250 | 6.353 | 6.250 | 6.280 | 8,900 | -0.06(-0.95%) |
Dec 26, 2019 | 6.157 | 6.340 | 6.157 | 6.340 | 2,468 | +0.10(+1.60%) |
Dec 24, 2019 | 6.240 | 6.260 | 6.230 | 6.240 | 13,800 | -0.04(-0.64%) |
Dec 23, 2019 | 6.350 | 6.350 | 6.220 | 6.280 | 14,255 | -0.04(-0.63%) |
Dec 20, 2019 | 6.300 | 6.340 | 6.150 | 6.320 | 18,200 | +0.07(+1.12%) |
Dec 19, 2019 | 6.410 | 6.410 | 6.150 | 6.250 | 2,003 | +0.09(+1.46%) |
Dec 18, 2019 | 6.184 | 6.184 | 6.140 | 6.160 | 3,709 | -0.04(-0.65%) |
Dec 17, 2019 | 6.240 | 6.280 | 6.200 | 6.200 | 1,953 | -0.04(-0.64%) |
Dec 16, 2019 | 6.300 | 6.350 | 6.240 | 6.240 | 5,929 | -0.03(-0.48%) |
Dec 13, 2019 | 6.330 | 6.393 | 6.230 | 6.270 | 13,600 | -0.02(-0.24%) |
Dec 12, 2019 | 6.250 | 6.390 | 6.230 | 6.285 | 4,942 | -0.16(-2.41%) |
Dec 11, 2019 | 6.360 | 6.440 | 6.225 | 6.440 | 10,457 | +0.09(+1.42%) |
Dec 10, 2019 | 6.350 | 6.400 | 6.300 | 6.350 | 14,560 | +0.05(+0.79%) |
Dec 09, 2019 | 6.380 | 6.429 | 6.240 | 6.300 | 38,283 | -0.08(-1.25%) |
Dec 06, 2019 | 6.150 | 6.430 | 6.100 | 6.380 | 18,700 | +0.25(+4.08%) |
Dec 05, 2019 | 6.100 | 6.150 | 6.060 | 6.130 | 5,106 | +0.06(+0.99%) |
Dec 04, 2019 | 6.090 | 6.193 | 6.030 | 6.070 | 19,497 | +0.00(+0.00%) |
Dec 03, 2019 | 6.280 | 6.300 | 6.070 | 6.070 | 24,311 | -0.32(-5.01%) |
Dec 02, 2019 | 6.180 | 6.390 | 5.940 | 6.390 | 15,515 | +0.21(+3.40%) |
Nov 29, 2019 | 6.150 | 6.230 | 6.060 | 6.180 | 9,900 | +0.01(+0.16%) |
Nov 27, 2019 | 6.150 | 6.399 | 6.094 | 6.170 | 72,600 | +0.04(+0.65%) |
Nov 26, 2019 | 6.110 | 6.220 | 6.110 | 6.130 | 8,401 | -0.07(-1.13%) |
Nov 25, 2019 | 6.670 | 6.670 | 6.175 | 6.200 | 33,525 | -0.19(-2.97%) |
Nov 22, 2019 | 6.165 | 6.440 | 6.165 | 6.390 | 15,200 | +0.33(+5.45%) |
Nov 21, 2019 | 6.200 | 6.200 | 5.990 | 6.060 | 10,640 | +0.00(+0.00%) |
Nov 20, 2019 | 6.130 | 6.220 | 5.980 | 6.060 | 41,196 | -0.11(-1.78%) |
Nov 19, 2019 | 6.360 | 6.360 | 6.140 | 6.170 | 16,863 | -0.14(-2.22%) |
Nov 18, 2019 | 6.560 | 6.560 | 6.310 | 6.310 | 21,937 | -0.29(-4.39%) |
Nov 15, 2019 | 6.760 | 6.760 | 6.570 | 6.600 | 9,300 | -0.10(-1.53%) |
Nov 14, 2019 | 6.350 | 6.703 | 6.340 | 6.703 | 10,640 | +0.28(+4.40%) |
Nov 13, 2019 | 7.010 | 7.010 | 6.410 | 6.420 | 22,852 | -0.37(-5.45%) |
Nov 12, 2019 | 6.970 | 6.970 | 6.593 | 6.790 | 29,135 | -0.11(-1.59%) |
Nov 11, 2019 | 7.300 | 7.300 | 6.750 | 6.900 | 17,278 | -0.12(-1.71%) |
Nov 08, 2019 | 7.220 | 7.260 | 7.020 | 7.020 | 22,200 | -0.31(-4.23%) |
Nov 07, 2019 | 7.310 | 7.540 | 7.240 | 7.330 | 27,318 | -0.26(-3.43%) |
Nov 06, 2019 | 7.420 | 7.590 | 7.140 | 7.590 | 84,999 | +0.36(+4.98%) |
Nov 05, 2019 | 8.000 | 8.000 | 7.060 | 7.230 | 81,510 | -0.74(-9.28%) |
Nov 04, 2019 | 8.050 | 8.060 | 7.897 | 7.970 | 15,238 | -0.08(-0.99%) |
Nov 01, 2019 | 8.070 | 8.170 | 8.010 | 8.050 | 8,100 | -0.07(-0.86%) |
Oct 31, 2019 | 8.130 | 8.140 | 8.080 | 8.120 | 1,547 | -0.07(-0.85%) |
Oct 30, 2019 | 8.300 | 8.301 | 8.100 | 8.190 | 18,345 | -0.05(-0.57%) |
Oct 29, 2019 | 8.200 | 8.350 | 8.200 | 8.237 | 14,276 | -0.05(-0.64%) |
Oct 28, 2019 | 8.390 | 8.450 | 8.200 | 8.290 | 20,969 | +0.03(+0.36%) |
Oct 25, 2019 | 8.450 | 8.450 | 8.260 | 8.260 | 8,200 | +0.00(+0.00%) |
Oct 24, 2019 | 7.970 | 8.331 | 7.950 | 8.260 | 25,499 | +0.52(+6.72%) |
Oct 23, 2019 | 8.150 | 8.150 | 7.740 | 7.740 | 6,666 | -0.44(-5.38%) |
Oct 22, 2019 | 8.710 | 8.710 | 7.620 | 8.180 | 23,434 | -0.35(-4.15%) |
Oct 21, 2019 | 8.000 | 8.730 | 7.984 | 8.534 | 30,340 | +0.66(+8.44%) |
Oct 18, 2019 | 7.952 | 7.971 | 7.850 | 7.870 | 57,500 | -0.08(-1.01%) |
Oct 17, 2019 | 8.050 | 8.050 | 7.950 | 7.950 | 8,027 | +0.00(+0.00%) |
Oct 16, 2019 | 7.850 | 7.950 | 7.850 | 7.950 | 16,097 | +0.03(+0.38%) |
Oct 15, 2019 | 7.900 | 7.955 | 7.690 | 7.920 | 13,990 | +0.22(+2.86%) |
Oct 14, 2019 | 7.900 | 7.900 | 7.700 | 7.700 | 279 | -0.03(-0.42%) |
Oct 11, 2019 | 7.750 | 7.852 | 7.690 | 7.732 | 47,000 | +0.18(+2.41%) |
Oct 10, 2019 | 7.529 | 7.558 | 7.510 | 7.550 | 39,356 | +0.03(+0.40%) |
Oct 09, 2019 | 7.300 | 7.550 | 7.300 | 7.520 | 15,383 | +0.23(+3.16%) |
Oct 08, 2019 | 7.250 | 7.320 | 7.110 | 7.290 | 10,774 | -0.02(-0.29%) |
Oct 07, 2019 | 6.990 | 7.311 | 6.908 | 7.311 | 4,320 | +0.34(+4.91%) |
Oct 04, 2019 | 6.831 | 6.969 | 6.831 | 6.969 | 4,200 | +0.15(+2.19%) |
Oct 03, 2019 | 6.830 | 6.830 | 6.412 | 6.820 | 4,149 | +0.21(+3.18%) |
Oct 02, 2019 | 6.760 | 6.878 | 6.360 | 6.610 | 26,447 | -0.24(-3.50%) |
Oct 01, 2019 | 6.960 | 6.980 | 6.850 | 6.850 | 15,056 | -0.07(-1.01%) |
Sep 30, 2019 | 6.951 | 6.951 | 6.920 | 6.920 | 400 | -0.02(-0.29%) |
Sep 27, 2019 | 7.000 | 7.000 | 6.930 | 6.940 | 7,100 | +0.01(+0.14%) |
Sep 26, 2019 | 7.040 | 7.050 | 6.930 | 6.930 | 21,898 | -0.17(-2.39%) |
Sep 25, 2019 | 6.939 | 7.100 | 6.935 | 7.100 | 17,927 | +0.10(+1.43%) |
Sep 24, 2019 | 6.950 | 7.050 | 6.950 | 7.000 | 61,063 | +0.00(+0.00%) |
Sep 23, 2019 | 6.990 | 7.050 | 6.955 | 7.000 | 71,341 | +0.05(+0.79%) |
Sep 20, 2019 | 6.880 | 7.000 | 6.880 | 6.945 | 9,300 | +0.32(+4.75%) |
Sep 19, 2019 | 6.840 | 7.030 | 6.630 | 6.630 | 14,967 | -0.18(-2.64%) |
Sep 18, 2019 | 6.750 | 6.850 | 6.750 | 6.810 | 23,828 | +0.09(+1.34%) |
Sep 17, 2019 | 6.850 | 6.850 | 6.720 | 6.720 | 4,102 | -0.13(-1.90%) |
Sep 16, 2019 | 6.540 | 6.850 | 6.360 | 6.850 | 13,435 | +0.08(+1.18%) |
Sep 13, 2019 | 6.750 | 6.990 | 6.650 | 6.770 | 9,600 | +0.02(+0.30%) |
Sep 12, 2019 | 6.410 | 6.750 | 6.410 | 6.750 | 7,225 | +0.40(+6.30%) |
Sep 11, 2019 | 6.300 | 6.464 | 6.300 | 6.350 | 19,436 | +0.05(+0.83%) |
Sep 10, 2019 | 6.310 | 6.342 | 6.200 | 6.298 | 12,562 | -0.10(-1.60%) |
Sep 09, 2019 | 6.350 | 6.500 | 6.280 | 6.400 | 2,809 | +0.12(+1.91%) |
Sep 06, 2019 | 6.120 | 6.280 | 6.120 | 6.280 | 1,200 | +0.16(+2.61%) |
Sep 05, 2019 | 6.260 | 6.260 | 6.120 | 6.120 | 1,924 | -0.09(-1.45%) |
Sep 04, 2019 | 6.330 | 6.340 | 6.210 | 6.210 | 5,751 | -0.21(-3.27%) |
Sep 03, 2019 | 6.650 | 6.650 | 6.420 | 6.420 | 4,348 | +0.04(+0.63%) |
Aug 30, 2019 | 6.410 | 6.410 | 6.380 | 6.380 | 400 | -0.01(-0.13%) |
Aug 29, 2019 | 6.431 | 6.610 | 6.388 | 6.388 | 13,187 | +0.15(+2.38%) |
Aug 28, 2019 | 6.350 | 6.467 | 6.240 | 6.240 | 3,322 | -0.09(-1.42%) |
Aug 27, 2019 | 6.570 | 6.570 | 6.330 | 6.330 | 15,283 | +0.08(+1.26%) |
Aug 26, 2019 | 5.900 | 6.251 | 5.900 | 6.251 | 9,955 | +0.15(+2.45%) |
Aug 23, 2019 | 6.460 | 6.630 | 6.020 | 6.102 | 8,300 | -0.41(-6.28%) |
Aug 22, 2019 | 6.500 | 6.600 | 6.490 | 6.510 | 28,294 | +0.01(+0.16%) |
Aug 21, 2019 | 6.600 | 6.690 | 6.500 | 6.500 | 6,981 | -0.21(-3.18%) |
Aug 20, 2019 | 6.710 | 6.830 | 6.660 | 6.713 | 13,487 | -0.13(-1.85%) |
Aug 19, 2019 | 7.170 | 7.170 | 6.730 | 6.840 | 27,499 | -0.09(-1.30%) |
Aug 16, 2019 | 7.010 | 7.100 | 6.890 | 6.930 | 13,400 | +0.11(+1.61%) |
Aug 15, 2019 | 7.070 | 7.070 | 6.820 | 6.820 | 14,108 | -0.30(-4.21%) |
Aug 14, 2019 | 7.200 | 7.200 | 6.940 | 7.120 | 32,788 | -0.16(-2.21%) |
Aug 13, 2019 | 7.090 | 7.330 | 7.090 | 7.281 | 28,602 | +0.27(+3.87%) |
Aug 12, 2019 | 7.010 | 7.220 | 7.000 | 7.010 | 9,363 | -0.01(-0.14%) |