Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.353 | 7.359 | 7.303 | 7.317 | 249,165 | -0.04(-0.49%) |
Apr 29, 2020 | 7.317 | 7.360 | 7.317 | 7.353 | 238,707 | +0.05(+0.68%) |
Apr 28, 2020 | 7.331 | 7.346 | 7.289 | 7.303 | 166,094 | +0.01(+0.20%) |
Apr 27, 2020 | 7.331 | 7.356 | 7.274 | 7.289 | 325,814 | -0.05(-0.68%) |
Apr 24, 2020 | 7.353 | 7.360 | 7.303 | 7.339 | 103,941 | +0.04(+0.49%) |
Apr 23, 2020 | 7.317 | 7.374 | 7.260 | 7.303 | 123,013 | +0.00(+0.00%) |
Apr 22, 2020 | 7.296 | 7.303 | 7.253 | 7.303 | 134,062 | +0.02(+0.25%) |
Apr 21, 2020 | 7.355 | 7.355 | 7.242 | 7.284 | 192,405 | -0.10(-1.35%) |
Apr 20, 2020 | 7.327 | 7.384 | 7.306 | 7.384 | 234,018 | +0.05(+0.68%) |
Apr 17, 2020 | 7.362 | 7.362 | 7.298 | 7.334 | 309,832 | +0.01(+0.10%) |
Apr 16, 2020 | 7.362 | 7.409 | 7.320 | 7.327 | 172,739 | -0.07(-0.96%) |
Apr 15, 2020 | 7.341 | 7.505 | 7.334 | 7.398 | 214,092 | +0.02(+0.29%) |
Apr 14, 2020 | 7.270 | 7.384 | 7.270 | 7.377 | 148,041 | +0.16(+2.17%) |
Apr 13, 2020 | 7.291 | 7.301 | 7.192 | 7.220 | 338,573 | -0.10(-1.36%) |
Apr 09, 2020 | 7.142 | 7.341 | 7.135 | 7.320 | 304,209 | +0.20(+2.80%) |
Apr 08, 2020 | 6.993 | 7.140 | 6.993 | 7.121 | 257,121 | +0.16(+2.25%) |
Apr 07, 2020 | 7.000 | 7.064 | 6.964 | 6.964 | 427,863 | +0.01(+0.20%) |
Apr 06, 2020 | 7.078 | 7.078 | 6.921 | 6.950 | 198,372 | -0.02(-0.31%) |
Apr 03, 2020 | 6.900 | 6.985 | 6.900 | 6.971 | 108,244 | +0.07(+1.03%) |
Apr 02, 2020 | 6.793 | 6.936 | 6.793 | 6.900 | 157,252 | +0.06(+0.94%) |
Apr 01, 2020 | 6.786 | 6.907 | 6.722 | 6.836 | 472,836 | +0.04(+0.52%) |
Mar 31, 2020 | 6.829 | 6.943 | 6.801 | 6.801 | 781,363 | -0.06(-0.83%) |
Mar 30, 2020 | 7.000 | 7.049 | 6.829 | 6.857 | 521,988 | -0.23(-3.31%) |
Mar 27, 2020 | 6.950 | 7.114 | 6.936 | 7.092 | 237,294 | -0.06(-0.80%) |
Mar 26, 2020 | 6.900 | 7.206 | 6.900 | 7.149 | 328,932 | +0.24(+3.50%) |
Mar 25, 2020 | 6.637 | 7.007 | 6.637 | 6.907 | 392,723 | +0.26(+3.96%) |
Mar 24, 2020 | 6.516 | 6.843 | 6.465 | 6.644 | 863,165 | +0.23(+3.66%) |
Mar 23, 2020 | 6.466 | 6.517 | 6.331 | 6.409 | 503,664 | -0.19(-2.85%) |
Mar 20, 2020 | 6.448 | 6.710 | 6.402 | 6.597 | 1,074,509 | +0.18(+2.76%) |
Mar 19, 2020 | 6.059 | 6.427 | 5.839 | 6.420 | 836,533 | +0.06(+0.89%) |
Mar 18, 2020 | 6.307 | 6.484 | 5.846 | 6.363 | 651,503 | -0.17(-2.60%) |
Mar 17, 2020 | 6.547 | 6.606 | 6.356 | 6.533 | 768,241 | -0.11(-1.60%) |
Mar 16, 2020 | 6.732 | 6.753 | 6.597 | 6.640 | 489,353 | -0.35(-4.97%) |
Mar 13, 2020 | 6.881 | 7.036 | 6.732 | 6.987 | 751,055 | +0.26(+3.79%) |
Mar 12, 2020 | 7.036 | 7.072 | 6.647 | 6.732 | 658,243 | -0.39(-5.47%) |
Mar 11, 2020 | 7.369 | 7.420 | 7.107 | 7.121 | 698,621 | -0.31(-4.19%) |
Mar 10, 2020 | 7.681 | 7.681 | 7.398 | 7.433 | 1,359,968 | -0.16(-2.15%) |
Mar 09, 2020 | 8.177 | 8.199 | 7.532 | 7.596 | 905,990 | -0.62(-7.59%) |
Mar 06, 2020 | 8.234 | 8.255 | 8.199 | 8.220 | 224,385 | -0.01(-0.17%) |
Mar 05, 2020 | 8.199 | 8.234 | 8.174 | 8.234 | 181,667 | +0.03(+0.35%) |
Mar 04, 2020 | 8.227 | 8.284 | 8.176 | 8.206 | 272,735 | -0.01(-0.09%) |
Mar 03, 2020 | 8.206 | 8.255 | 8.184 | 8.213 | 202,550 | +0.01(+0.09%) |
Mar 02, 2020 | 8.220 | 8.223 | 8.177 | 8.206 | 298,220 | -0.02(-0.26%) |
Feb 28, 2020 | 8.291 | 8.306 | 8.149 | 8.227 | 279,423 | -0.09(-1.11%) |
Feb 27, 2020 | 8.354 | 8.375 | 8.291 | 8.319 | 232,667 | -0.03(-0.34%) |
Feb 26, 2020 | 8.390 | 8.390 | 8.347 | 8.347 | 102,920 | -0.04(-0.51%) |
Feb 25, 2020 | 8.475 | 8.475 | 8.369 | 8.390 | 722,986 | -0.08(-0.92%) |
Feb 24, 2020 | 8.468 | 8.475 | 8.447 | 8.468 | 111,663 | -0.01(-0.17%) |
Feb 21, 2020 | 8.432 | 8.489 | 8.425 | 8.482 | 336,295 | +0.04(+0.50%) |
Feb 20, 2020 | 8.383 | 8.447 | 8.383 | 8.439 | 516,962 | +0.06(+0.73%) |
Feb 19, 2020 | 8.379 | 8.386 | 8.350 | 8.379 | 295,568 | +0.00(+0.00%) |
Feb 18, 2020 | 8.322 | 8.379 | 8.315 | 8.379 | 240,148 | +0.06(+0.68%) |
Feb 14, 2020 | 8.336 | 8.343 | 8.308 | 8.322 | 90,027 | +0.00(+0.00%) |
Feb 13, 2020 | 8.308 | 8.375 | 8.287 | 8.322 | 247,296 | +0.01(+0.17%) |
Feb 12, 2020 | 8.294 | 8.308 | 8.287 | 8.308 | 185,302 | +0.01(+0.09%) |
Feb 11, 2020 | 8.301 | 8.301 | 8.287 | 8.301 | 126,427 | -0.01(-0.08%) |
Feb 10, 2020 | 8.280 | 8.315 | 8.265 | 8.308 | 245,570 | +0.02(+0.26%) |
Feb 07, 2020 | 8.294 | 8.308 | 8.265 | 8.287 | 166,182 | +0.01(+0.09%) |
Feb 06, 2020 | 8.273 | 8.315 | 8.258 | 8.280 | 183,600 | +0.01(+0.09%) |
Feb 05, 2020 | 8.273 | 8.273 | 8.244 | 8.273 | 154,463 | +0.01(+0.09%) |
Feb 04, 2020 | 8.280 | 8.280 | 8.251 | 8.265 | 593,157 | -0.01(-0.17%) |