Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.647 | 7.699 | 7.160 | 7.314 | 27,251 | -0.34(-4.47%) |
Apr 29, 2020 | 6.817 | 7.656 | 6.595 | 7.656 | 54,605 | +1.15(+17.61%) |
Apr 28, 2020 | 6.621 | 6.655 | 6.356 | 6.510 | 56,777 | +0.06(+0.93%) |
Apr 27, 2020 | 6.501 | 6.629 | 6.373 | 6.450 | 55,228 | -0.01(-0.13%) |
Apr 24, 2020 | 6.330 | 6.501 | 6.253 | 6.458 | 17,769 | +0.18(+2.86%) |
Apr 23, 2020 | 6.312 | 6.411 | 6.202 | 6.279 | 41,788 | -0.19(-2.91%) |
Apr 22, 2020 | 6.629 | 6.629 | 6.338 | 6.467 | 42,053 | -0.06(-0.92%) |
Apr 21, 2020 | 6.407 | 6.587 | 6.296 | 6.527 | 36,688 | -0.09(-1.29%) |
Apr 20, 2020 | 6.287 | 6.762 | 6.287 | 6.612 | 52,970 | +0.33(+5.17%) |
Apr 17, 2020 | 5.988 | 6.338 | 5.988 | 6.287 | 34,720 | +0.34(+5.76%) |
Apr 16, 2020 | 5.979 | 5.979 | 5.697 | 5.945 | 83,019 | +0.74(+14.31%) |
Apr 15, 2020 | 5.175 | 5.346 | 4.722 | 5.201 | 40,235 | +0.04(+0.83%) |
Apr 14, 2020 | 5.757 | 5.757 | 4.995 | 5.158 | 29,409 | -0.24(-4.44%) |
Apr 13, 2020 | 5.321 | 5.637 | 4.876 | 5.398 | 50,583 | +0.09(+1.77%) |
Apr 09, 2020 | 5.124 | 5.388 | 4.987 | 5.303 | 41,267 | +0.34(+6.90%) |
Apr 08, 2020 | 4.696 | 5.047 | 4.551 | 4.961 | 30,675 | +0.25(+5.26%) |
Apr 07, 2020 | 4.705 | 4.833 | 4.390 | 4.713 | 31,454 | +0.07(+1.47%) |
Apr 06, 2020 | 4.311 | 4.645 | 4.191 | 4.645 | 28,370 | +0.58(+14.32%) |
Apr 03, 2020 | 4.290 | 4.364 | 4.012 | 4.063 | 47,112 | -0.60(-12.84%) |
Apr 02, 2020 | 4.268 | 4.765 | 4.268 | 4.662 | 38,076 | +0.28(+6.45%) |
Apr 01, 2020 | 4.936 | 4.944 | 4.380 | 4.380 | 64,771 | -0.71(-13.95%) |
Mar 31, 2020 | 5.055 | 5.386 | 4.816 | 5.090 | 55,157 | -0.13(-2.46%) |
Mar 30, 2020 | 4.730 | 5.411 | 4.730 | 5.218 | 57,772 | +0.36(+7.39%) |
Mar 27, 2020 | 5.511 | 5.511 | 4.859 | 4.859 | 35,656 | -0.50(-9.41%) |
Mar 26, 2020 | 5.500 | 5.757 | 5.124 | 5.363 | 35,534 | -0.20(-3.54%) |
Mar 25, 2020 | 5.312 | 5.560 | 5.158 | 5.560 | 14,174 | +0.09(+1.56%) |
Mar 24, 2020 | 4.961 | 5.526 | 4.820 | 5.475 | 57,040 | +0.44(+8.66%) |
Mar 23, 2020 | 4.936 | 5.415 | 4.705 | 5.038 | 23,247 | -0.09(-1.83%) |
Mar 20, 2020 | 5.158 | 5.310 | 4.833 | 5.132 | 51,087 | -0.15(-2.91%) |
Mar 19, 2020 | 5.346 | 5.757 | 4.927 | 5.286 | 36,566 | -0.15(-2.83%) |
Mar 18, 2020 | 5.800 | 5.834 | 5.201 | 5.440 | 44,881 | -0.80(-12.88%) |
Mar 17, 2020 | 5.740 | 6.244 | 5.269 | 6.244 | 46,860 | +1.03(+19.67%) |
Mar 16, 2020 | 6.253 | 6.792 | 4.919 | 5.218 | 92,309 | -0.99(-15.98%) |
Mar 13, 2020 | 5.072 | 6.270 | 5.072 | 6.210 | 35,656 | +0.94(+17.86%) |
Mar 12, 2020 | 5.107 | 5.637 | 5.098 | 5.269 | 40,828 | -0.21(-3.90%) |
Mar 11, 2020 | 5.774 | 5.885 | 5.205 | 5.483 | 56,883 | -0.37(-6.29%) |
Mar 10, 2020 | 5.945 | 6.065 | 5.654 | 5.851 | 35,796 | -0.21(-3.39%) |
Mar 09, 2020 | 6.219 | 6.446 | 5.693 | 6.056 | 41,157 | -0.21(-3.28%) |
Mar 06, 2020 | 6.279 | 6.621 | 6.210 | 6.261 | 42,787 | -0.15(-2.33%) |
Mar 05, 2020 | 6.512 | 6.823 | 6.218 | 6.411 | 17,862 | -0.11(-1.68%) |
Mar 04, 2020 | 6.798 | 7.429 | 6.310 | 6.521 | 56,330 | -0.22(-3.25%) |
Mar 03, 2020 | 7.126 | 7.286 | 6.519 | 6.739 | 57,960 | -0.43(-5.99%) |
Mar 02, 2020 | 7.194 | 7.194 | 7.009 | 7.168 | 28,300 | +0.03(+0.35%) |
Feb 28, 2020 | 7.228 | 7.337 | 6.983 | 7.143 | 27,930 | -0.10(-1.39%) |
Feb 27, 2020 | 7.429 | 7.741 | 7.034 | 7.244 | 45,113 | -0.34(-4.44%) |
Feb 26, 2020 | 7.202 | 7.791 | 7.059 | 7.581 | 30,058 | +0.43(+6.00%) |
Feb 25, 2020 | 7.320 | 7.480 | 7.076 | 7.152 | 39,859 | -0.23(-3.08%) |
Feb 24, 2020 | 7.295 | 7.648 | 7.118 | 7.379 | 20,885 | -0.15(-2.01%) |
Feb 21, 2020 | 7.253 | 7.530 | 7.236 | 7.530 | 13,311 | +0.34(+4.68%) |
Feb 20, 2020 | 7.307 | 7.307 | 7.126 | 7.194 | 21,530 | +0.03(+0.35%) |
Feb 19, 2020 | 7.286 | 7.295 | 7.135 | 7.168 | 14,281 | -0.03(-0.35%) |
Feb 18, 2020 | 7.337 | 7.362 | 7.152 | 7.194 | 23,520 | +0.02(+0.23%) |
Feb 14, 2020 | 7.542 | 7.542 | 7.126 | 7.177 | 36,013 | -0.27(-3.62%) |
Feb 13, 2020 | 7.396 | 7.682 | 7.387 | 7.446 | 5,981 | +0.03(+0.45%) |
Feb 12, 2020 | 7.640 | 7.652 | 7.404 | 7.412 | 17,771 | -0.06(-0.79%) |
Feb 11, 2020 | 7.623 | 7.816 | 7.446 | 7.471 | 11,063 | -0.20(-2.63%) |
Feb 10, 2020 | 7.564 | 7.744 | 7.547 | 7.673 | 8,552 | +0.08(+1.00%) |
Feb 07, 2020 | 7.808 | 7.808 | 7.581 | 7.597 | 8,438 | -0.08(-1.10%) |
Feb 06, 2020 | 7.833 | 7.858 | 7.665 | 7.682 | 20,702 | -0.11(-1.40%) |
Feb 05, 2020 | 7.816 | 7.909 | 7.732 | 7.791 | 14,262 | -0.03(-0.43%) |
Feb 04, 2020 | 7.656 | 7.951 | 7.648 | 7.825 | 21,628 | +0.25(+3.33%) |