Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.083 | 7.245 | 6.875 | 7.219 | 265,215 | +0.16(+2.21%) |
Apr 29, 2020 | 7.089 | 7.245 | 7.024 | 7.063 | 231,079 | +0.23(+3.43%) |
Apr 28, 2020 | 7.024 | 7.304 | 6.797 | 6.830 | 341,979 | -0.13(-1.87%) |
Apr 27, 2020 | 6.771 | 7.297 | 6.771 | 6.960 | 607,689 | +0.33(+5.00%) |
Apr 24, 2020 | 6.264 | 6.654 | 6.245 | 6.628 | 310,858 | +0.36(+5.81%) |
Apr 23, 2020 | 6.258 | 6.388 | 6.147 | 6.264 | 289,288 | +0.03(+0.52%) |
Apr 22, 2020 | 6.341 | 6.438 | 6.187 | 6.232 | 232,740 | -0.02(-0.31%) |
Apr 21, 2020 | 6.180 | 6.438 | 6.103 | 6.251 | 289,532 | -0.05(-0.82%) |
Apr 20, 2020 | 6.361 | 6.587 | 6.264 | 6.303 | 328,664 | -0.12(-1.91%) |
Apr 17, 2020 | 6.503 | 6.735 | 6.310 | 6.425 | 488,137 | +0.25(+3.97%) |
Apr 16, 2020 | 6.283 | 6.399 | 6.045 | 6.180 | 348,609 | -0.10(-1.64%) |
Apr 15, 2020 | 6.348 | 6.457 | 6.077 | 6.283 | 388,181 | -0.05(-0.71%) |
Apr 14, 2020 | 6.212 | 6.438 | 6.141 | 6.328 | 313,286 | +0.23(+3.70%) |
Apr 13, 2020 | 6.128 | 6.206 | 5.761 | 6.103 | 523,775 | -0.01(-0.11%) |
Apr 09, 2020 | 6.083 | 6.509 | 5.935 | 6.109 | 698,645 | +0.23(+3.95%) |
Apr 08, 2020 | 5.632 | 6.135 | 5.632 | 5.877 | 489,679 | +0.26(+4.59%) |
Apr 07, 2020 | 5.271 | 5.735 | 5.271 | 5.619 | 502,018 | +0.57(+11.24%) |
Apr 06, 2020 | 4.716 | 5.083 | 4.651 | 5.051 | 869,131 | +0.49(+10.75%) |
Apr 03, 2020 | 4.606 | 4.651 | 4.354 | 4.561 | 606,567 | -0.08(-1.81%) |
Apr 02, 2020 | 4.703 | 4.819 | 4.535 | 4.645 | 408,658 | -0.03(-0.69%) |
Apr 01, 2020 | 4.838 | 4.954 | 4.612 | 4.677 | 752,037 | -0.39(-7.64%) |
Mar 31, 2020 | 5.032 | 5.238 | 4.974 | 5.064 | 446,387 | +0.13(+2.61%) |
Mar 30, 2020 | 5.451 | 5.451 | 4.877 | 4.935 | 727,467 | -0.44(-8.16%) |
Mar 27, 2020 | 5.212 | 5.806 | 5.193 | 5.374 | 762,666 | -0.05(-0.95%) |
Mar 26, 2020 | 5.064 | 6.122 | 5.064 | 5.425 | 891,474 | +0.46(+9.22%) |
Mar 25, 2020 | 4.696 | 5.761 | 4.683 | 4.967 | 886,560 | +0.31(+6.65%) |
Mar 24, 2020 | 4.580 | 4.825 | 4.516 | 4.658 | 504,728 | +0.46(+10.91%) |
Mar 23, 2020 | 4.941 | 4.941 | 4.200 | 4.200 | 991,550 | -0.78(-15.67%) |
Mar 20, 2020 | 5.141 | 5.380 | 4.916 | 4.980 | 641,135 | -0.15(-3.02%) |
Mar 19, 2020 | 4.774 | 5.348 | 4.148 | 5.135 | 949,632 | +0.28(+5.85%) |
Mar 18, 2020 | 5.426 | 5.451 | 4.474 | 4.851 | 1,529,382 | -0.58(-10.71%) |
Mar 17, 2020 | 5.567 | 5.899 | 5.433 | 5.433 | 810,406 | +0.00(+0.00%) |
Mar 16, 2020 | 5.484 | 5.752 | 5.433 | 5.433 | 583,769 | -0.67(-10.99%) |
Mar 13, 2020 | 5.931 | 6.385 | 5.931 | 6.104 | 602,982 | +0.41(+7.18%) |
Mar 12, 2020 | 5.855 | 5.855 | 5.356 | 5.695 | 899,525 | -0.67(-10.54%) |
Mar 11, 2020 | 6.705 | 6.711 | 6.322 | 6.366 | 653,283 | -0.39(-5.77%) |
Mar 10, 2020 | 6.807 | 7.018 | 6.583 | 6.756 | 450,686 | +0.05(+0.76%) |
Mar 09, 2020 | 7.146 | 7.191 | 6.634 | 6.705 | 858,355 | -0.79(-10.49%) |
Mar 06, 2020 | 7.568 | 7.670 | 7.382 | 7.491 | 489,864 | -0.29(-3.78%) |
Mar 05, 2020 | 7.740 | 7.881 | 7.708 | 7.785 | 318,158 | -0.15(-1.93%) |
Mar 04, 2020 | 7.862 | 7.970 | 7.727 | 7.938 | 311,720 | +0.26(+3.33%) |
Mar 03, 2020 | 7.823 | 7.938 | 7.619 | 7.683 | 451,472 | -0.10(-1.31%) |
Mar 02, 2020 | 7.369 | 7.822 | 7.369 | 7.785 | 647,325 | +0.47(+6.38%) |
Feb 28, 2020 | 7.459 | 7.510 | 7.037 | 7.318 | 886,638 | -0.31(-4.02%) |
Feb 27, 2020 | 7.989 | 8.012 | 7.395 | 7.625 | 772,215 | -0.44(-5.47%) |
Feb 26, 2020 | 7.670 | 8.213 | 7.606 | 8.066 | 521,046 | +0.15(+1.94%) |
Feb 25, 2020 | 8.443 | 8.469 | 7.868 | 7.913 | 885,533 | -0.52(-6.21%) |
Feb 24, 2020 | 8.443 | 8.533 | 8.328 | 8.437 | 325,912 | -0.19(-2.22%) |
Feb 21, 2020 | 8.673 | 8.705 | 8.571 | 8.629 | 181,176 | -0.09(-1.03%) |
Feb 20, 2020 | 8.641 | 8.718 | 8.629 | 8.718 | 132,961 | +0.07(+0.81%) |
Feb 19, 2020 | 8.712 | 8.732 | 8.629 | 8.648 | 118,714 | -0.06(-0.73%) |
Feb 18, 2020 | 8.705 | 8.750 | 8.693 | 8.712 | 144,429 | +0.01(+0.15%) |
Feb 14, 2020 | 8.673 | 8.699 | 8.648 | 8.699 | 173,459 | +0.02(+0.22%) |
Feb 13, 2020 | 8.635 | 8.680 | 8.591 | 8.680 | 202,881 | +0.03(+0.37%) |
Feb 12, 2020 | 8.635 | 8.693 | 8.604 | 8.648 | 140,715 | +0.02(+0.22%) |
Feb 11, 2020 | 8.680 | 8.705 | 8.616 | 8.629 | 185,755 | -0.05(-0.59%) |
Feb 10, 2020 | 8.654 | 8.686 | 8.610 | 8.680 | 138,490 | +0.01(+0.07%) |
Feb 07, 2020 | 8.597 | 8.724 | 8.584 | 8.673 | 168,583 | +0.06(+0.66%) |
Feb 06, 2020 | 8.527 | 8.718 | 8.527 | 8.616 | 312,304 | -0.17(-1.95%) |
Feb 05, 2020 | 8.553 | 8.863 | 8.553 | 8.788 | 450,993 | +0.33(+3.91%) |
Feb 04, 2020 | 8.451 | 8.508 | 8.406 | 8.457 | 190,960 | +0.05(+0.61%) |