Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.038 | 8.162 | 7.695 | 7.797 | 5,085,285 | -0.09(-1.20%) |
Apr 29, 2020 | 8.293 | 8.388 | 7.884 | 7.892 | 8,846,620 | -0.79(-9.08%) |
Apr 28, 2020 | 8.935 | 9.095 | 8.395 | 8.679 | 5,979,412 | -0.18(-1.98%) |
Apr 27, 2020 | 8.709 | 8.935 | 8.701 | 8.854 | 6,538,933 | +0.61(+7.43%) |
Apr 24, 2020 | 8.045 | 8.278 | 7.906 | 8.242 | 3,511,154 | +0.11(+1.35%) |
Apr 23, 2020 | 8.534 | 8.661 | 7.925 | 8.132 | 6,536,471 | -0.43(-5.03%) |
Apr 22, 2020 | 8.643 | 8.694 | 8.315 | 8.563 | 5,768,754 | +0.10(+1.21%) |
Apr 21, 2020 | 8.555 | 8.716 | 8.315 | 8.461 | 9,621,221 | -0.12(-1.44%) |
Apr 20, 2020 | 8.052 | 9.051 | 7.906 | 8.585 | 13,265,262 | +0.79(+10.10%) |
Apr 17, 2020 | 7.811 | 7.935 | 7.713 | 7.797 | 2,320,249 | +0.11(+1.42%) |
Apr 16, 2020 | 7.695 | 7.768 | 7.337 | 7.687 | 3,652,911 | +0.18(+2.43%) |
Apr 15, 2020 | 7.680 | 7.782 | 7.367 | 7.505 | 5,863,597 | -0.01(-0.19%) |
Apr 14, 2020 | 7.520 | 7.593 | 7.250 | 7.520 | 2,337,962 | +0.26(+3.62%) |
Apr 13, 2020 | 8.089 | 8.111 | 7.213 | 7.257 | 3,791,300 | -0.27(-3.59%) |
Apr 09, 2020 | 7.184 | 7.950 | 6.506 | 7.527 | 5,556,916 | +0.47(+6.61%) |
Apr 08, 2020 | 7.184 | 7.410 | 7.031 | 7.060 | 3,907,709 | -0.17(-2.32%) |
Apr 07, 2020 | 6.878 | 7.308 | 6.776 | 7.228 | 2,940,597 | +0.00(+0.00%) |
Apr 06, 2020 | 7.396 | 7.396 | 6.987 | 7.228 | 2,794,593 | +0.45(+6.67%) |
Apr 03, 2020 | 6.572 | 6.914 | 6.426 | 6.776 | 4,745,385 | -0.15(-2.21%) |
Apr 02, 2020 | 7.563 | 7.658 | 6.469 | 6.929 | 8,222,344 | -1.11(-13.79%) |
Apr 01, 2020 | 8.089 | 8.373 | 7.884 | 8.038 | 4,301,270 | -0.19(-2.30%) |
Mar 31, 2020 | 8.388 | 8.512 | 8.118 | 8.227 | 4,831,748 | -0.67(-7.54%) |
Mar 30, 2020 | 8.431 | 9.022 | 8.402 | 8.898 | 9,266,135 | +0.30(+3.48%) |
Mar 27, 2020 | 7.418 | 8.599 | 7.337 | 8.599 | 5,096,102 | +1.04(+13.80%) |
Mar 26, 2020 | 7.053 | 7.600 | 6.878 | 7.556 | 2,356,843 | +0.58(+8.37%) |
Mar 25, 2020 | 7.053 | 7.126 | 6.732 | 6.973 | 2,689,918 | +0.08(+1.16%) |
Mar 24, 2020 | 6.820 | 6.958 | 6.659 | 6.892 | 2,525,302 | +0.69(+11.18%) |
Mar 23, 2020 | 6.353 | 6.593 | 6.119 | 6.200 | 3,266,347 | +0.15(+2.41%) |
Mar 20, 2020 | 6.550 | 6.878 | 6.054 | 6.054 | 3,126,022 | -0.40(-6.21%) |
Mar 19, 2020 | 6.375 | 6.572 | 6.003 | 6.455 | 3,400,702 | +0.01(+0.11%) |
Mar 18, 2020 | 6.520 | 6.798 | 6.243 | 6.448 | 2,752,047 | -0.47(-6.85%) |
Mar 17, 2020 | 6.623 | 7.060 | 6.375 | 6.922 | 3,343,691 | +0.32(+4.86%) |
Mar 16, 2020 | 6.790 | 7.053 | 6.396 | 6.601 | 5,333,319 | -1.05(-13.73%) |
Mar 13, 2020 | 7.607 | 7.695 | 7.148 | 7.651 | 5,952,468 | +0.69(+9.84%) |
Mar 12, 2020 | 6.863 | 7.687 | 6.644 | 6.965 | 7,165,115 | -0.22(-3.05%) |
Mar 11, 2020 | 7.651 | 7.790 | 7.031 | 7.184 | 6,529,881 | -0.33(-4.37%) |
Mar 10, 2020 | 7.221 | 7.775 | 7.009 | 7.512 | 9,718,791 | +0.86(+12.94%) |
Mar 09, 2020 | 6.681 | 6.965 | 6.608 | 6.652 | 6,837,674 | +0.43(+6.92%) |
Mar 06, 2020 | 6.170 | 6.378 | 6.119 | 6.221 | 4,456,365 | +0.07(+1.07%) |
Mar 05, 2020 | 6.360 | 6.396 | 6.134 | 6.156 | 2,049,580 | -0.44(-6.64%) |
Mar 04, 2020 | 6.725 | 6.747 | 6.499 | 6.593 | 1,871,826 | -0.13(-1.95%) |
Mar 03, 2020 | 6.892 | 6.973 | 6.579 | 6.725 | 2,171,453 | -0.15(-2.23%) |
Mar 02, 2020 | 6.798 | 6.900 | 6.644 | 6.878 | 1,937,794 | +0.07(+1.07%) |
Feb 28, 2020 | 6.491 | 6.885 | 6.455 | 6.805 | 3,160,573 | +0.11(+1.63%) |
Feb 27, 2020 | 6.418 | 6.878 | 6.367 | 6.696 | 2,512,215 | +0.20(+3.03%) |
Feb 26, 2020 | 6.557 | 6.692 | 6.477 | 6.499 | 1,585,609 | +0.04(+0.56%) |
Feb 25, 2020 | 6.630 | 6.659 | 6.411 | 6.462 | 2,096,398 | -0.16(-2.42%) |
Feb 24, 2020 | 6.710 | 6.732 | 6.564 | 6.623 | 2,960,981 | -0.34(-4.82%) |
Feb 21, 2020 | 7.009 | 7.038 | 6.878 | 6.958 | 1,747,419 | -0.10(-1.45%) |
Feb 20, 2020 | 7.221 | 7.235 | 7.060 | 7.060 | 1,202,386 | -0.15(-2.12%) |
Feb 19, 2020 | 7.170 | 7.242 | 7.100 | 7.213 | 1,251,466 | +0.11(+1.54%) |
Feb 18, 2020 | 7.148 | 7.213 | 7.046 | 7.104 | 1,486,901 | -0.23(-3.18%) |
Feb 14, 2020 | 7.323 | 7.381 | 7.253 | 7.337 | 2,063,037 | -0.04(-0.59%) |
Feb 13, 2020 | 7.461 | 7.520 | 7.359 | 7.381 | 2,033,242 | -0.08(-1.08%) |
Feb 12, 2020 | 7.432 | 7.593 | 7.396 | 7.461 | 2,220,374 | +0.17(+2.30%) |
Feb 11, 2020 | 7.221 | 7.418 | 7.221 | 7.294 | 2,656,571 | +0.27(+3.84%) |
Feb 10, 2020 | 6.987 | 7.060 | 6.922 | 7.024 | 2,264,698 | +0.14(+2.01%) |
Feb 07, 2020 | 6.973 | 6.987 | 6.786 | 6.885 | 4,288,409 | -0.20(-2.78%) |
Feb 06, 2020 | 7.476 | 7.498 | 7.078 | 7.082 | 3,003,001 | -0.42(-5.54%) |
Feb 05, 2020 | 7.622 | 7.666 | 7.476 | 7.498 | 3,466,186 | +0.16(+2.19%) |
Feb 04, 2020 | 7.396 | 7.542 | 7.315 | 7.337 | 3,259,992 | +0.20(+2.76%) |