Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.420 | 7.560 | 6.947 | 7.050 | 11,848 | -0.31(-4.21%) |
Apr 29, 2020 | 7.300 | 7.809 | 7.300 | 7.360 | 13,687 | +0.17(+2.36%) |
Apr 28, 2020 | 7.240 | 7.250 | 7.140 | 7.190 | 10,099 | +0.00(+0.00%) |
Apr 27, 2020 | 6.983 | 7.272 | 6.780 | 7.190 | 7,120 | +0.43(+6.36%) |
Apr 24, 2020 | 6.960 | 7.030 | 6.760 | 6.760 | 5,100 | -0.13(-1.89%) |
Apr 23, 2020 | 6.570 | 7.000 | 6.570 | 6.890 | 5,089 | -0.08(-1.15%) |
Apr 22, 2020 | 6.520 | 6.970 | 6.520 | 6.970 | 3,113 | +0.54(+8.40%) |
Apr 21, 2020 | 6.510 | 6.660 | 6.400 | 6.430 | 3,263 | -0.32(-4.74%) |
Apr 20, 2020 | 6.700 | 7.030 | 6.670 | 6.750 | 79,532 | +0.01(+0.15%) |
Apr 17, 2020 | 6.820 | 6.850 | 6.680 | 6.740 | 3,600 | +0.21(+3.22%) |
Apr 16, 2020 | 6.590 | 6.990 | 6.530 | 6.530 | 18,472 | -0.17(-2.54%) |
Apr 15, 2020 | 6.580 | 6.910 | 6.500 | 6.700 | 13,699 | -0.30(-4.29%) |
Apr 14, 2020 | 7.210 | 7.210 | 7.000 | 7.000 | 14,790 | -0.02(-0.28%) |
Apr 13, 2020 | 6.800 | 7.100 | 6.800 | 7.020 | 15,269 | +0.37(+5.56%) |
Apr 09, 2020 | 6.430 | 6.880 | 6.430 | 6.650 | 13,600 | +0.15(+2.31%) |
Apr 08, 2020 | 6.310 | 6.800 | 6.310 | 6.500 | 16,772 | +0.12(+1.88%) |
Apr 07, 2020 | 6.380 | 6.880 | 6.120 | 6.380 | 46,750 | +0.00(+0.00%) |
Apr 06, 2020 | 6.210 | 6.380 | 5.860 | 6.380 | 14,503 | +0.10(+1.59%) |
Apr 03, 2020 | 6.060 | 6.280 | 5.770 | 6.280 | 24,700 | +0.28(+4.67%) |
Apr 02, 2020 | 6.010 | 6.040 | 5.920 | 6.000 | 7,283 | -0.01(-0.17%) |
Apr 01, 2020 | 5.984 | 6.210 | 5.975 | 6.010 | 3,085 | -0.07(-1.15%) |
Mar 31, 2020 | 6.010 | 6.120 | 5.890 | 6.080 | 18,540 | +0.09(+1.50%) |
Mar 30, 2020 | 6.000 | 6.230 | 5.990 | 5.990 | 20,536 | +0.00(+0.00%) |
Mar 27, 2020 | 5.990 | 6.400 | 5.800 | 5.990 | 27,700 | -0.30(-4.77%) |
Mar 26, 2020 | 6.670 | 6.760 | 6.180 | 6.290 | 11,106 | +0.29(+4.83%) |
Mar 25, 2020 | 6.010 | 6.117 | 5.900 | 6.000 | 9,097 | -0.03(-0.50%) |
Mar 24, 2020 | 5.980 | 6.200 | 5.900 | 6.030 | 44,843 | +0.23(+3.97%) |
Mar 23, 2020 | 5.800 | 6.143 | 5.800 | 5.800 | 11,905 | -0.01(-0.17%) |
Mar 20, 2020 | 6.220 | 6.500 | 5.800 | 5.810 | 32,700 | -0.18(-3.01%) |
Mar 19, 2020 | 5.800 | 6.210 | 5.800 | 5.990 | 91,677 | +0.47(+8.51%) |
Mar 18, 2020 | 5.800 | 5.950 | 5.225 | 5.520 | 15,425 | -0.43(-7.23%) |
Mar 17, 2020 | 5.990 | 6.290 | 5.810 | 5.950 | 27,178 | -0.23(-3.72%) |
Mar 16, 2020 | 5.620 | 6.260 | 5.620 | 6.180 | 3,341 | -0.31(-4.78%) |
Mar 13, 2020 | 6.620 | 6.702 | 6.061 | 6.490 | 17,600 | +0.25(+4.01%) |
Mar 12, 2020 | 6.160 | 6.610 | 5.659 | 6.240 | 24,322 | -0.45(-6.73%) |
Mar 11, 2020 | 7.150 | 7.220 | 6.550 | 6.690 | 11,626 | -0.52(-7.21%) |
Mar 10, 2020 | 7.100 | 7.422 | 7.090 | 7.210 | 6,904 | +0.22(+3.15%) |
Mar 09, 2020 | 7.150 | 7.520 | 6.850 | 6.990 | 11,854 | -1.00(-12.52%) |
Mar 06, 2020 | 7.990 | 8.330 | 7.312 | 7.990 | 25,200 | +0.03(+0.38%) |
Mar 05, 2020 | 8.340 | 8.340 | 7.960 | 7.960 | 5,908 | -0.37(-4.44%) |
Mar 04, 2020 | 8.850 | 8.850 | 8.330 | 8.330 | 8,225 | -0.57(-6.40%) |
Mar 03, 2020 | 9.060 | 9.060 | 8.354 | 8.900 | 6,192 | +0.01(+0.11%) |
Mar 02, 2020 | 8.480 | 8.890 | 8.322 | 8.890 | 5,661 | +0.39(+4.59%) |
Feb 28, 2020 | 8.420 | 8.500 | 8.114 | 8.500 | 5,200 | -0.01(-0.12%) |
Feb 27, 2020 | 8.100 | 8.870 | 8.050 | 8.510 | 15,785 | +0.23(+2.78%) |
Feb 26, 2020 | 8.660 | 8.703 | 8.275 | 8.280 | 8,029 | -0.07(-0.85%) |
Feb 25, 2020 | 8.310 | 8.850 | 8.170 | 8.351 | 9,839 | -0.21(-2.44%) |
Feb 24, 2020 | 8.680 | 8.700 | 8.340 | 8.560 | 21,805 | -0.52(-5.73%) |
Feb 21, 2020 | 9.050 | 9.100 | 8.970 | 9.080 | 2,300 | +0.01(+0.11%) |
Feb 20, 2020 | 9.150 | 9.170 | 8.860 | 9.070 | 18,107 | -0.16(-1.73%) |
Feb 19, 2020 | 9.320 | 9.320 | 9.230 | 9.230 | 7,088 | +0.11(+1.21%) |
Feb 18, 2020 | 9.310 | 9.620 | 9.120 | 9.120 | 11,668 | -0.38(-4.00%) |
Feb 14, 2020 | 9.680 | 9.900 | 9.500 | 9.500 | 19,500 | -0.11(-1.14%) |
Feb 13, 2020 | 9.350 | 10.30 | 9.060 | 9.610 | 79,022 | +0.31(+3.33%) |
Feb 12, 2020 | 9.220 | 9.300 | 9.000 | 9.300 | 15,282 | +0.02(+0.22%) |
Feb 11, 2020 | 9.100 | 9.280 | 9.100 | 9.280 | 51,054 | +0.11(+1.20%) |
Feb 10, 2020 | 9.060 | 9.170 | 9.010 | 9.170 | 2,711 | +0.04(+0.44%) |
Feb 07, 2020 | 9.130 | 9.130 | 8.986 | 9.130 | 600 | +0.10(+1.11%) |
Feb 06, 2020 | 9.340 | 9.340 | 8.925 | 9.030 | 1,541 | -0.10(-1.10%) |
Feb 05, 2020 | 9.240 | 9.240 | 8.919 | 9.130 | 27,999 | -0.20(-2.14%) |
Feb 04, 2020 | 8.890 | 9.710 | 8.890 | 9.330 | 51,192 | +0.45(+5.07%) |