Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.079 | 7.242 | 6.872 | 7.216 | 265,351 | +0.16(+2.21%) |
Apr 29, 2020 | 7.086 | 7.242 | 7.021 | 7.060 | 231,197 | +0.23(+3.43%) |
Apr 28, 2020 | 7.021 | 7.300 | 6.794 | 6.826 | 342,153 | -0.13(-1.87%) |
Apr 27, 2020 | 6.768 | 7.294 | 6.768 | 6.956 | 607,999 | +0.33(+5.00%) |
Apr 24, 2020 | 6.261 | 6.651 | 6.242 | 6.625 | 311,016 | +0.36(+5.81%) |
Apr 23, 2020 | 6.255 | 6.384 | 6.144 | 6.261 | 289,436 | +0.03(+0.52%) |
Apr 22, 2020 | 6.338 | 6.435 | 6.183 | 6.229 | 232,859 | -0.02(-0.31%) |
Apr 21, 2020 | 6.177 | 6.435 | 6.100 | 6.248 | 289,680 | -0.05(-0.82%) |
Apr 20, 2020 | 6.357 | 6.583 | 6.261 | 6.299 | 328,831 | -0.12(-1.91%) |
Apr 17, 2020 | 6.499 | 6.731 | 6.307 | 6.422 | 488,386 | +0.25(+3.97%) |
Apr 16, 2020 | 6.280 | 6.396 | 6.042 | 6.177 | 348,787 | -0.10(-1.64%) |
Apr 15, 2020 | 6.345 | 6.454 | 6.074 | 6.280 | 388,379 | -0.05(-0.71%) |
Apr 14, 2020 | 6.209 | 6.435 | 6.138 | 6.325 | 313,446 | +0.23(+3.70%) |
Apr 13, 2020 | 6.125 | 6.203 | 5.758 | 6.100 | 524,042 | -0.01(-0.11%) |
Apr 09, 2020 | 6.080 | 6.506 | 5.932 | 6.106 | 699,002 | +0.23(+3.95%) |
Apr 08, 2020 | 5.629 | 6.132 | 5.629 | 5.874 | 489,929 | +0.26(+4.59%) |
Apr 07, 2020 | 5.268 | 5.732 | 5.268 | 5.616 | 502,275 | +0.57(+11.24%) |
Apr 06, 2020 | 4.713 | 5.081 | 4.649 | 5.049 | 869,574 | +0.49(+10.75%) |
Apr 03, 2020 | 4.604 | 4.649 | 4.352 | 4.559 | 606,877 | -0.08(-1.81%) |
Apr 02, 2020 | 4.700 | 4.816 | 4.533 | 4.642 | 408,867 | -0.03(-0.69%) |
Apr 01, 2020 | 4.836 | 4.952 | 4.610 | 4.675 | 752,420 | -0.39(-7.64%) |
Mar 31, 2020 | 5.029 | 5.236 | 4.971 | 5.061 | 446,615 | +0.13(+2.61%) |
Mar 30, 2020 | 5.448 | 5.448 | 4.875 | 4.933 | 727,838 | -0.44(-8.16%) |
Mar 27, 2020 | 5.210 | 5.803 | 5.190 | 5.371 | 763,055 | -0.05(-0.95%) |
Mar 26, 2020 | 5.061 | 6.119 | 5.061 | 5.423 | 891,929 | +0.46(+9.22%) |
Mar 25, 2020 | 4.694 | 5.758 | 4.681 | 4.965 | 887,013 | +0.31(+6.65%) |
Mar 24, 2020 | 4.578 | 4.823 | 4.513 | 4.655 | 504,986 | +0.46(+10.91%) |
Mar 23, 2020 | 4.939 | 4.939 | 4.197 | 4.197 | 992,055 | -0.78(-15.67%) |
Mar 20, 2020 | 5.139 | 5.377 | 4.913 | 4.978 | 641,462 | -0.15(-3.02%) |
Mar 19, 2020 | 4.771 | 5.345 | 4.146 | 5.132 | 950,117 | +0.28(+5.85%) |
Mar 18, 2020 | 5.424 | 5.449 | 4.472 | 4.849 | 1,530,163 | -0.58(-10.71%) |
Mar 17, 2020 | 5.564 | 5.896 | 5.430 | 5.430 | 810,820 | +0.00(+0.00%) |
Mar 16, 2020 | 5.481 | 5.749 | 5.430 | 5.430 | 584,068 | -0.67(-10.99%) |
Mar 13, 2020 | 5.928 | 6.382 | 5.928 | 6.101 | 603,290 | +0.41(+7.18%) |
Mar 12, 2020 | 5.852 | 5.852 | 5.353 | 5.692 | 899,984 | -0.67(-10.54%) |
Mar 11, 2020 | 6.701 | 6.708 | 6.319 | 6.363 | 653,617 | -0.39(-5.77%) |
Mar 10, 2020 | 6.804 | 7.014 | 6.580 | 6.752 | 450,916 | +0.05(+0.76%) |
Mar 09, 2020 | 7.142 | 7.187 | 6.631 | 6.701 | 858,793 | -0.79(-10.49%) |
Mar 06, 2020 | 7.564 | 7.666 | 7.378 | 7.487 | 490,114 | -0.29(-3.78%) |
Mar 05, 2020 | 7.736 | 7.877 | 7.704 | 7.781 | 318,321 | -0.15(-1.93%) |
Mar 04, 2020 | 7.858 | 7.966 | 7.723 | 7.934 | 311,879 | +0.26(+3.33%) |
Mar 03, 2020 | 7.819 | 7.934 | 7.615 | 7.679 | 451,702 | -0.10(-1.31%) |
Mar 02, 2020 | 7.366 | 7.818 | 7.366 | 7.781 | 647,656 | +0.47(+6.38%) |
Feb 28, 2020 | 7.455 | 7.506 | 7.034 | 7.315 | 887,090 | -0.31(-4.02%) |
Feb 27, 2020 | 7.985 | 8.008 | 7.391 | 7.621 | 772,609 | -0.44(-5.47%) |
Feb 26, 2020 | 7.666 | 8.209 | 7.602 | 8.062 | 521,312 | +0.15(+1.94%) |
Feb 25, 2020 | 8.439 | 8.464 | 7.864 | 7.909 | 885,985 | -0.52(-6.21%) |
Feb 24, 2020 | 8.439 | 8.528 | 8.324 | 8.433 | 326,079 | -0.19(-2.22%) |
Feb 21, 2020 | 8.669 | 8.701 | 8.567 | 8.624 | 181,268 | -0.09(-1.03%) |
Feb 20, 2020 | 8.637 | 8.714 | 8.624 | 8.714 | 133,029 | +0.07(+0.81%) |
Feb 19, 2020 | 8.707 | 8.728 | 8.624 | 8.643 | 118,775 | -0.06(-0.73%) |
Feb 18, 2020 | 8.701 | 8.746 | 8.688 | 8.707 | 144,503 | +0.01(+0.15%) |
Feb 14, 2020 | 8.669 | 8.694 | 8.644 | 8.694 | 173,547 | +0.02(+0.22%) |
Feb 13, 2020 | 8.631 | 8.675 | 8.586 | 8.675 | 202,984 | +0.03(+0.37%) |
Feb 12, 2020 | 8.631 | 8.688 | 8.599 | 8.644 | 140,787 | +0.02(+0.22%) |
Feb 11, 2020 | 8.675 | 8.701 | 8.612 | 8.625 | 185,850 | -0.05(-0.59%) |
Feb 10, 2020 | 8.650 | 8.682 | 8.605 | 8.675 | 138,561 | +0.01(+0.07%) |
Feb 07, 2020 | 8.593 | 8.720 | 8.580 | 8.669 | 168,669 | +0.06(+0.66%) |
Feb 06, 2020 | 8.523 | 8.714 | 8.523 | 8.612 | 312,464 | -0.17(-1.95%) |
Feb 05, 2020 | 8.548 | 8.858 | 8.548 | 8.783 | 451,223 | +0.33(+3.91%) |
Feb 04, 2020 | 8.447 | 8.504 | 8.402 | 8.453 | 191,058 | +0.05(+0.61%) |