Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.445 | 7.445 | 7.342 | 7.418 | 120,487 | -0.02(-0.28%) |
Apr 29, 2020 | 7.300 | 7.452 | 7.300 | 7.438 | 217,211 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.300 | 7.231 | 7.293 | 140,450 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.245 | 7.273 | 110,698 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.259 | 7.287 | 93,854 | -0.11(-1.49%) |
Apr 23, 2020 | 7.500 | 7.507 | 7.363 | 7.397 | 149,376 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.459 | 7.349 | 7.459 | 133,589 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.328 | 163,121 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.238 | 7.314 | 348,401 | -0.18(-2.41%) |
Apr 17, 2020 | 7.372 | 7.809 | 7.331 | 7.495 | 333,119 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,736 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,894 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.522 | 7.345 | 7.447 | 283,732 | +0.26(+3.61%) |
Apr 13, 2020 | 7.454 | 7.454 | 7.082 | 7.188 | 234,932 | -0.25(-3.40%) |
Apr 09, 2020 | 7.447 | 7.878 | 7.406 | 7.440 | 335,314 | +0.18(+2.45%) |
Apr 08, 2020 | 7.003 | 7.263 | 7.003 | 7.263 | 188,421 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.085 | 6.901 | 6.983 | 252,288 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.880 | 6.689 | 6.826 | 262,085 | +0.11(+1.63%) |
Apr 03, 2020 | 6.832 | 6.867 | 6.559 | 6.716 | 250,425 | -0.20(-2.87%) |
Apr 02, 2020 | 6.969 | 7.099 | 6.757 | 6.914 | 172,613 | -0.09(-1.27%) |
Apr 01, 2020 | 7.024 | 7.114 | 6.764 | 7.003 | 307,857 | -0.37(-5.00%) |
Mar 31, 2020 | 7.509 | 7.509 | 7.150 | 7.372 | 350,239 | +0.02(+0.28%) |
Mar 30, 2020 | 7.154 | 7.352 | 7.099 | 7.352 | 277,200 | +0.16(+2.28%) |
Mar 27, 2020 | 6.504 | 7.222 | 6.437 | 7.188 | 285,551 | +0.08(+1.15%) |
Mar 26, 2020 | 7.481 | 7.481 | 7.003 | 7.106 | 726,300 | -0.42(-5.54%) |
Mar 25, 2020 | 6.757 | 7.721 | 6.678 | 7.522 | 262,308 | +0.64(+9.23%) |
Mar 24, 2020 | 6.634 | 7.003 | 6.634 | 6.887 | 464,278 | +0.38(+5.77%) |
Mar 23, 2020 | 6.668 | 6.901 | 6.199 | 6.511 | 482,224 | -0.49(-7.02%) |
Mar 20, 2020 | 6.381 | 7.160 | 6.381 | 7.003 | 554,564 | +0.81(+13.01%) |
Mar 19, 2020 | 5.623 | 6.368 | 5.535 | 6.197 | 451,549 | +0.35(+6.05%) |
Mar 18, 2020 | 6.916 | 7.119 | 5.783 | 5.843 | 719,137 | -1.66(-22.12%) |
Mar 17, 2020 | 7.341 | 7.658 | 7.213 | 7.503 | 545,071 | +0.16(+2.21%) |
Mar 16, 2020 | 7.712 | 7.712 | 7.267 | 7.341 | 436,754 | -0.86(-10.53%) |
Mar 13, 2020 | 7.780 | 8.232 | 7.780 | 8.205 | 219,486 | +0.59(+7.71%) |
Mar 12, 2020 | 8.144 | 8.192 | 7.497 | 7.618 | 599,644 | -1.00(-11.59%) |
Mar 11, 2020 | 9.008 | 9.015 | 8.617 | 8.617 | 366,493 | -0.46(-5.06%) |
Mar 10, 2020 | 9.251 | 9.251 | 8.812 | 9.075 | 462,925 | +0.02(+0.22%) |
Mar 09, 2020 | 9.514 | 9.514 | 8.968 | 9.055 | 442,005 | -0.80(-8.08%) |
Mar 06, 2020 | 9.784 | 9.905 | 9.501 | 9.851 | 421,485 | -0.08(-0.82%) |
Mar 05, 2020 | 10.08 | 10.09 | 9.885 | 9.932 | 153,996 | -0.26(-2.52%) |
Mar 04, 2020 | 10.06 | 10.26 | 9.980 | 10.19 | 452,408 | +0.19(+1.89%) |
Mar 03, 2020 | 10.12 | 10.29 | 10.000 | 10.000 | 290,491 | -0.11(-1.13%) |
Mar 02, 2020 | 9.851 | 10.16 | 9.797 | 10.11 | 337,797 | +0.30(+3.02%) |
Feb 28, 2020 | 9.939 | 9.939 | 9.683 | 9.818 | 290,178 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.912 | 10.08 | 385,666 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,286 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,666 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 333,017 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 126,860 | +0.01(+0.06%) |
Feb 20, 2020 | 10.65 | 10.70 | 10.63 | 10.69 | 86,127 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,321 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,997 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,726 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,394 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,397 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,520 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,110 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,874 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.45 | 10.51 | 139,565 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,957 | +0.07(+0.71%) |
Feb 04, 2020 | 10.45 | 10.52 | 10.43 | 10.44 | 191,787 | +0.00(+0.00%) |