Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.800 | 7.970 | 7.685 | 7.800 | 1,508,526 | -0.11(-1.39%) |
Apr 29, 2020 | 7.880 | 7.990 | 7.590 | 7.910 | 1,991,045 | +0.17(+2.20%) |
Apr 28, 2020 | 8.330 | 8.340 | 7.720 | 7.740 | 2,628,414 | -0.51(-6.18%) |
Apr 27, 2020 | 8.140 | 8.350 | 8.010 | 8.250 | 2,226,314 | +0.23(+2.87%) |
Apr 24, 2020 | 8.070 | 8.080 | 7.910 | 8.020 | 1,718,700 | +0.02(+0.25%) |
Apr 23, 2020 | 7.910 | 8.100 | 7.850 | 8.000 | 1,669,322 | +0.07(+0.88%) |
Apr 22, 2020 | 8.150 | 8.170 | 7.830 | 7.930 | 3,515,961 | -0.08(-1.00%) |
Apr 21, 2020 | 7.890 | 8.070 | 7.520 | 8.010 | 6,338,920 | +0.10(+1.26%) |
Apr 20, 2020 | 7.670 | 8.270 | 7.650 | 7.910 | 3,931,927 | +0.16(+2.06%) |
Apr 17, 2020 | 7.580 | 7.760 | 7.290 | 7.750 | 3,552,300 | +0.28(+3.75%) |
Apr 16, 2020 | 7.110 | 7.470 | 7.080 | 7.470 | 3,302,423 | +0.47(+6.71%) |
Apr 15, 2020 | 6.770 | 7.040 | 6.610 | 7.000 | 3,079,298 | +0.14(+2.04%) |
Apr 14, 2020 | 6.370 | 7.110 | 6.330 | 6.860 | 4,775,862 | +0.62(+9.94%) |
Apr 13, 2020 | 5.650 | 6.280 | 5.630 | 6.240 | 3,233,888 | +0.60(+10.64%) |
Apr 09, 2020 | 5.770 | 5.790 | 5.610 | 5.640 | 3,381,200 | -0.03(-0.53%) |
Apr 08, 2020 | 5.990 | 6.010 | 5.500 | 5.670 | 6,649,455 | -0.47(-7.65%) |
Apr 07, 2020 | 6.010 | 6.230 | 5.960 | 6.140 | 2,821,202 | +0.12(+1.99%) |
Apr 06, 2020 | 6.020 | 6.200 | 5.920 | 6.020 | 2,681,830 | +0.10(+1.69%) |
Apr 03, 2020 | 6.050 | 6.205 | 5.750 | 5.920 | 3,029,000 | -0.31(-4.98%) |
Apr 02, 2020 | 6.000 | 6.270 | 6.000 | 6.230 | 1,783,696 | +0.18(+2.98%) |
Apr 01, 2020 | 6.140 | 6.290 | 5.910 | 6.050 | 2,948,186 | -0.24(-3.82%) |
Mar 31, 2020 | 6.550 | 6.640 | 6.220 | 6.290 | 3,819,566 | -0.20(-3.08%) |
Mar 30, 2020 | 6.190 | 6.920 | 6.150 | 6.490 | 7,455,915 | +0.38(+6.22%) |
Mar 27, 2020 | 6.050 | 6.260 | 5.890 | 6.110 | 2,053,800 | -0.08(-1.29%) |
Mar 26, 2020 | 6.200 | 6.410 | 5.910 | 6.190 | 3,634,798 | -0.02(-0.32%) |
Mar 25, 2020 | 6.410 | 6.700 | 5.830 | 6.210 | 4,953,949 | -0.19(-2.97%) |
Mar 24, 2020 | 6.350 | 6.530 | 6.070 | 6.400 | 3,461,654 | +0.31(+5.09%) |
Mar 23, 2020 | 6.040 | 6.270 | 5.590 | 6.090 | 3,274,236 | +0.00(+0.00%) |
Mar 20, 2020 | 6.320 | 6.790 | 5.915 | 6.090 | 5,654,800 | -0.18(-2.87%) |
Mar 19, 2020 | 6.000 | 6.940 | 5.710 | 6.270 | 5,680,498 | +0.45(+7.73%) |
Mar 18, 2020 | 4.960 | 5.900 | 4.790 | 5.820 | 7,161,803 | +0.61(+11.71%) |
Mar 17, 2020 | 4.560 | 5.310 | 4.420 | 5.210 | 4,029,780 | +0.68(+15.01%) |
Mar 16, 2020 | 4.290 | 4.780 | 3.980 | 4.530 | 3,935,036 | -0.51(-10.12%) |
Mar 13, 2020 | 5.410 | 5.590 | 4.880 | 5.040 | 3,901,700 | -0.16(-3.08%) |
Mar 12, 2020 | 5.580 | 5.590 | 4.930 | 5.200 | 5,001,955 | -0.86(-14.19%) |
Mar 11, 2020 | 6.010 | 6.120 | 5.750 | 6.060 | 4,847,321 | -0.12(-1.94%) |
Mar 10, 2020 | 6.360 | 6.360 | 5.810 | 6.180 | 3,292,613 | +0.01(+0.16%) |
Mar 09, 2020 | 6.130 | 6.350 | 5.900 | 6.170 | 2,526,373 | -0.40(-6.09%) |
Mar 06, 2020 | 6.900 | 6.960 | 6.360 | 6.570 | 4,168,800 | -0.44(-6.28%) |
Mar 05, 2020 | 6.990 | 7.090 | 6.870 | 7.010 | 1,726,964 | -0.11(-1.54%) |
Mar 04, 2020 | 6.900 | 7.130 | 6.860 | 7.120 | 2,042,059 | +0.31(+4.55%) |
Mar 03, 2020 | 7.000 | 7.140 | 6.750 | 6.810 | 3,486,655 | -0.16(-2.30%) |
Mar 02, 2020 | 7.210 | 7.250 | 6.740 | 6.970 | 3,864,379 | -0.15(-2.11%) |
Feb 28, 2020 | 6.780 | 7.310 | 6.780 | 7.120 | 4,263,500 | +0.03(+0.42%) |
Feb 27, 2020 | 6.970 | 7.410 | 6.790 | 7.090 | 5,252,075 | -0.08(-1.12%) |
Feb 26, 2020 | 7.300 | 7.400 | 6.990 | 7.170 | 2,847,720 | -0.14(-1.92%) |
Feb 25, 2020 | 7.590 | 7.690 | 7.150 | 7.310 | 4,930,289 | -0.22(-2.92%) |
Feb 24, 2020 | 7.300 | 7.750 | 7.150 | 7.530 | 4,693,345 | -0.32(-4.08%) |
Feb 21, 2020 | 7.400 | 8.145 | 7.350 | 7.850 | 9,014,800 | +0.44(+5.94%) |
Feb 20, 2020 | 7.290 | 7.610 | 7.180 | 7.410 | 4,588,396 | +0.16(+2.21%) |
Feb 19, 2020 | 7.400 | 7.480 | 7.160 | 7.250 | 2,729,889 | -0.14(-1.89%) |
Feb 18, 2020 | 7.210 | 7.460 | 7.160 | 7.390 | 2,996,791 | +0.17(+2.35%) |
Feb 14, 2020 | 7.580 | 7.660 | 7.170 | 7.220 | 5,359,600 | -0.42(-5.50%) |
Feb 13, 2020 | 6.940 | 7.800 | 6.940 | 7.640 | 10,122,234 | +0.81(+11.86%) |
Feb 12, 2020 | 6.900 | 7.090 | 6.830 | 6.830 | 2,850,559 | -0.03(-0.44%) |
Feb 11, 2020 | 7.070 | 7.100 | 6.720 | 6.860 | 7,462,537 | -0.19(-2.70%) |
Feb 10, 2020 | 7.320 | 7.370 | 6.890 | 7.050 | 6,518,580 | -0.27(-3.69%) |
Feb 07, 2020 | 7.980 | 8.000 | 7.230 | 7.320 | 7,762,400 | -0.78(-9.63%) |
Feb 06, 2020 | 6.790 | 8.250 | 6.740 | 8.100 | 17,490,788 | +1.65(+25.58%) |
Feb 05, 2020 | 6.330 | 6.500 | 6.200 | 6.450 | 5,021,485 | +0.21(+3.37%) |
Feb 04, 2020 | 6.210 | 6.280 | 6.110 | 6.240 | 5,063,900 | +0.35(+5.94%) |