Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.577 | 7.592 | 7.344 | 7.367 | 257,399 | -0.44(-5.67%) |
Apr 29, 2020 | 7.608 | 8.008 | 7.608 | 7.810 | 459,821 | +0.41(+5.56%) |
Apr 28, 2020 | 7.367 | 7.554 | 7.297 | 7.398 | 280,980 | +0.19(+2.69%) |
Apr 27, 2020 | 7.173 | 7.363 | 7.091 | 7.204 | 266,775 | +0.05(+0.65%) |
Apr 24, 2020 | 7.235 | 7.336 | 7.010 | 7.158 | 290,212 | +0.01(+0.11%) |
Apr 23, 2020 | 7.065 | 7.313 | 7.065 | 7.150 | 253,203 | +0.23(+3.37%) |
Apr 22, 2020 | 7.049 | 7.111 | 6.808 | 6.917 | 200,575 | +0.08(+1.14%) |
Apr 21, 2020 | 6.684 | 6.878 | 6.544 | 6.839 | 489,314 | -0.06(-0.90%) |
Apr 20, 2020 | 6.863 | 7.096 | 6.739 | 6.902 | 321,297 | -0.14(-1.98%) |
Apr 17, 2020 | 6.599 | 7.103 | 6.599 | 7.041 | 519,626 | +0.64(+10.07%) |
Apr 16, 2020 | 6.591 | 6.777 | 6.149 | 6.397 | 666,606 | -0.23(-3.40%) |
Apr 15, 2020 | 6.855 | 7.088 | 6.583 | 6.622 | 332,394 | -0.53(-7.38%) |
Apr 14, 2020 | 7.375 | 7.499 | 7.072 | 7.150 | 430,783 | +0.00(+0.00%) |
Apr 13, 2020 | 7.282 | 7.344 | 6.925 | 7.150 | 243,634 | -0.21(-2.85%) |
Apr 09, 2020 | 7.049 | 7.476 | 6.933 | 7.360 | 548,222 | +0.43(+6.28%) |
Apr 08, 2020 | 6.467 | 6.987 | 6.420 | 6.925 | 398,687 | +0.47(+7.21%) |
Apr 07, 2020 | 6.575 | 6.669 | 6.327 | 6.459 | 963,109 | +0.08(+1.22%) |
Apr 06, 2020 | 6.288 | 6.599 | 6.242 | 6.381 | 321,448 | +0.31(+5.12%) |
Apr 03, 2020 | 6.304 | 6.482 | 6.032 | 6.071 | 513,571 | -0.29(-4.63%) |
Apr 02, 2020 | 6.552 | 6.785 | 6.277 | 6.366 | 407,426 | -0.17(-2.61%) |
Apr 01, 2020 | 6.218 | 6.622 | 6.086 | 6.537 | 385,973 | -0.02(-0.24%) |
Mar 31, 2020 | 6.707 | 6.869 | 6.343 | 6.552 | 988,904 | -0.12(-1.75%) |
Mar 30, 2020 | 6.498 | 6.909 | 6.164 | 6.669 | 807,052 | +0.28(+4.37%) |
Mar 27, 2020 | 6.707 | 7.049 | 6.234 | 6.389 | 1,671,330 | -0.55(-7.94%) |
Mar 26, 2020 | 6.785 | 7.251 | 6.599 | 6.940 | 1,580,460 | +0.25(+3.71%) |
Mar 25, 2020 | 6.296 | 7.100 | 6.164 | 6.692 | 1,804,799 | +0.30(+4.74%) |
Mar 24, 2020 | 6.327 | 6.591 | 6.063 | 6.389 | 1,280,882 | +0.40(+6.74%) |
Mar 23, 2020 | 6.288 | 6.506 | 5.753 | 5.985 | 404,874 | -0.38(-5.98%) |
Mar 20, 2020 | 6.816 | 7.002 | 6.071 | 6.366 | 479,565 | -0.39(-5.75%) |
Mar 19, 2020 | 6.956 | 7.437 | 6.420 | 6.754 | 527,880 | -0.20(-2.90%) |
Mar 18, 2020 | 6.389 | 7.266 | 6.389 | 6.956 | 683,209 | +0.09(+1.36%) |
Mar 17, 2020 | 6.094 | 6.968 | 5.784 | 6.863 | 754,668 | +1.00(+17.09%) |
Mar 16, 2020 | 5.295 | 6.521 | 5.295 | 5.861 | 837,999 | -0.12(-1.95%) |
Mar 13, 2020 | 5.861 | 6.013 | 5.399 | 5.978 | 782,401 | +0.43(+7.84%) |
Mar 12, 2020 | 5.877 | 5.978 | 5.283 | 5.543 | 1,578,956 | -0.57(-9.39%) |
Mar 11, 2020 | 6.024 | 6.319 | 5.978 | 6.117 | 633,927 | -0.23(-3.55%) |
Mar 10, 2020 | 6.117 | 6.521 | 5.776 | 6.343 | 447,397 | +0.50(+8.50%) |
Mar 09, 2020 | 6.614 | 6.614 | 5.842 | 5.846 | 433,519 | -1.09(-15.77%) |
Mar 06, 2020 | 7.111 | 7.340 | 6.812 | 6.940 | 370,075 | -0.34(-4.69%) |
Mar 05, 2020 | 7.538 | 7.631 | 7.173 | 7.282 | 377,626 | -0.43(-5.54%) |
Mar 04, 2020 | 7.693 | 7.717 | 7.398 | 7.709 | 502,325 | +0.16(+2.16%) |
Mar 03, 2020 | 7.569 | 7.856 | 7.414 | 7.546 | 425,440 | -0.02(-0.31%) |
Mar 02, 2020 | 7.647 | 7.732 | 7.259 | 7.569 | 561,301 | -0.05(-0.61%) |
Feb 28, 2020 | 7.311 | 7.631 | 7.311 | 7.616 | 598,421 | +0.02(+0.30%) |
Feb 27, 2020 | 7.723 | 7.921 | 7.585 | 7.593 | 504,740 | -0.40(-4.96%) |
Feb 26, 2020 | 7.966 | 8.172 | 7.913 | 7.989 | 367,206 | +0.09(+1.16%) |
Feb 25, 2020 | 8.584 | 8.599 | 7.806 | 7.898 | 438,767 | -0.69(-7.99%) |
Feb 24, 2020 | 8.363 | 8.649 | 8.340 | 8.584 | 326,702 | -0.15(-1.75%) |
Feb 21, 2020 | 8.843 | 8.923 | 8.698 | 8.736 | 335,546 | -0.18(-2.05%) |
Feb 20, 2020 | 8.637 | 9.110 | 8.637 | 8.919 | 535,619 | +0.30(+3.45%) |
Feb 19, 2020 | 8.736 | 8.851 | 8.599 | 8.622 | 325,078 | -0.08(-0.96%) |
Feb 18, 2020 | 8.592 | 8.889 | 8.531 | 8.706 | 375,427 | +0.07(+0.79%) |
Feb 14, 2020 | 8.538 | 8.904 | 8.538 | 8.637 | 402,051 | +0.14(+1.61%) |
Feb 13, 2020 | 8.500 | 8.576 | 8.401 | 8.500 | 217,020 | -0.11(-1.33%) |
Feb 12, 2020 | 8.714 | 8.744 | 8.538 | 8.614 | 276,918 | +0.04(+0.44%) |
Feb 11, 2020 | 8.485 | 8.736 | 8.466 | 8.576 | 272,517 | +0.14(+1.72%) |
Feb 10, 2020 | 8.332 | 8.485 | 8.332 | 8.431 | 218,098 | +0.06(+0.73%) |
Feb 07, 2020 | 8.492 | 8.538 | 8.287 | 8.370 | 298,292 | -0.22(-2.57%) |
Feb 06, 2020 | 8.843 | 8.889 | 8.569 | 8.592 | 240,646 | -0.20(-2.25%) |
Feb 05, 2020 | 8.675 | 8.820 | 8.675 | 8.790 | 250,290 | +0.25(+2.95%) |
Feb 04, 2020 | 8.714 | 8.820 | 8.515 | 8.538 | 234,719 | -0.01(-0.09%) |