Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.741 | 6.759 | 6.584 | 6.639 | 213,630 | -0.16(-2.30%) |
Apr 29, 2020 | 6.557 | 6.796 | 6.511 | 6.796 | 481,206 | +0.37(+5.73%) |
Apr 28, 2020 | 6.566 | 6.584 | 6.359 | 6.428 | 344,369 | -0.11(-1.69%) |
Apr 27, 2020 | 6.483 | 6.593 | 6.418 | 6.538 | 147,828 | +0.20(+3.20%) |
Apr 24, 2020 | 6.225 | 6.446 | 5.792 | 6.336 | 534,167 | +0.20(+3.30%) |
Apr 23, 2020 | 5.930 | 6.262 | 5.884 | 6.133 | 402,508 | +0.17(+2.78%) |
Apr 22, 2020 | 6.004 | 6.151 | 5.949 | 5.967 | 340,897 | -0.11(-1.82%) |
Apr 21, 2020 | 5.894 | 6.216 | 5.894 | 6.078 | 119,756 | +0.07(+1.23%) |
Apr 20, 2020 | 6.133 | 6.207 | 5.999 | 6.004 | 222,996 | -0.25(-3.98%) |
Apr 17, 2020 | 6.418 | 6.418 | 6.179 | 6.253 | 169,296 | -0.11(-1.74%) |
Apr 16, 2020 | 6.501 | 6.529 | 6.197 | 6.363 | 233,283 | -0.11(-1.71%) |
Apr 15, 2020 | 6.649 | 6.759 | 6.354 | 6.474 | 254,420 | -0.19(-2.90%) |
Apr 14, 2020 | 6.557 | 6.768 | 6.529 | 6.667 | 174,339 | +0.21(+3.28%) |
Apr 13, 2020 | 6.317 | 6.575 | 6.262 | 6.455 | 442,972 | +0.17(+2.64%) |
Apr 09, 2020 | 6.741 | 6.750 | 6.290 | 6.290 | 225,221 | -0.53(-7.83%) |
Apr 08, 2020 | 6.437 | 6.907 | 6.253 | 6.824 | 411,680 | +0.30(+4.66%) |
Apr 07, 2020 | 7.183 | 7.210 | 6.474 | 6.520 | 318,500 | -0.43(-6.23%) |
Apr 06, 2020 | 7.146 | 7.220 | 6.851 | 6.953 | 245,609 | +0.16(+2.30%) |
Apr 03, 2020 | 6.842 | 6.897 | 6.455 | 6.796 | 204,371 | -0.17(-2.38%) |
Apr 02, 2020 | 6.658 | 7.045 | 6.538 | 6.962 | 259,035 | +0.48(+7.39%) |
Apr 01, 2020 | 5.811 | 6.575 | 5.534 | 6.483 | 236,196 | +0.16(+2.47%) |
Mar 31, 2020 | 5.903 | 6.621 | 5.599 | 6.326 | 427,820 | +0.21(+3.46%) |
Mar 30, 2020 | 6.207 | 6.345 | 5.986 | 6.115 | 340,846 | +0.17(+2.79%) |
Mar 27, 2020 | 5.074 | 6.280 | 5.065 | 5.949 | 1,051,829 | +0.66(+12.54%) |
Mar 26, 2020 | 5.359 | 5.562 | 5.083 | 5.286 | 1,024,847 | -0.10(-1.88%) |
Mar 25, 2020 | 5.231 | 5.737 | 5.203 | 5.387 | 364,100 | +0.00(+0.00%) |
Mar 24, 2020 | 5.424 | 5.498 | 5.157 | 5.387 | 461,007 | +0.26(+5.03%) |
Mar 23, 2020 | 4.696 | 5.249 | 4.586 | 5.129 | 374,985 | +0.32(+6.71%) |
Mar 20, 2020 | 5.185 | 5.313 | 4.669 | 4.807 | 818,137 | -0.23(-4.57%) |
Mar 19, 2020 | 4.291 | 5.111 | 4.080 | 5.037 | 1,140,318 | +0.68(+15.64%) |
Mar 18, 2020 | 5.341 | 6.078 | 4.144 | 4.356 | 1,072,115 | -0.93(-17.60%) |
Mar 17, 2020 | 5.461 | 5.709 | 5.157 | 5.286 | 646,237 | +0.07(+1.41%) |
Mar 16, 2020 | 6.446 | 6.446 | 5.157 | 5.212 | 1,061,199 | -1.01(-16.27%) |
Mar 13, 2020 | 6.391 | 6.391 | 5.525 | 6.225 | 1,286,606 | +0.65(+11.74%) |
Mar 12, 2020 | 6.446 | 6.446 | 5.544 | 5.571 | 1,380,848 | -1.24(-18.24%) |
Mar 11, 2020 | 7.514 | 7.616 | 6.437 | 6.814 | 752,028 | -0.94(-12.11%) |
Mar 10, 2020 | 7.542 | 7.754 | 7.238 | 7.754 | 506,366 | +0.62(+8.65%) |
Mar 09, 2020 | 7.137 | 7.551 | 7.100 | 7.137 | 566,345 | -0.77(-9.78%) |
Mar 06, 2020 | 8.104 | 8.325 | 7.901 | 7.910 | 350,754 | -0.53(-6.33%) |
Mar 05, 2020 | 8.647 | 8.711 | 8.297 | 8.444 | 589,911 | -0.23(-2.65%) |
Mar 04, 2020 | 8.288 | 8.757 | 8.219 | 8.675 | 628,151 | +0.54(+6.68%) |
Mar 03, 2020 | 8.288 | 8.592 | 7.938 | 8.131 | 534,069 | +0.01(+0.11%) |
Mar 02, 2020 | 7.920 | 8.150 | 7.791 | 8.122 | 303,722 | +0.31(+4.01%) |
Feb 28, 2020 | 7.588 | 7.837 | 7.459 | 7.809 | 439,583 | +0.00(+0.00%) |
Feb 27, 2020 | 7.846 | 7.989 | 7.735 | 7.809 | 381,124 | -0.21(-2.64%) |
Feb 26, 2020 | 7.698 | 8.297 | 7.689 | 8.021 | 419,176 | -0.04(-0.46%) |
Feb 25, 2020 | 8.306 | 8.463 | 8.039 | 8.058 | 453,558 | -0.20(-2.45%) |
Feb 24, 2020 | 8.518 | 8.583 | 8.223 | 8.260 | 193,411 | -0.38(-4.37%) |
Feb 21, 2020 | 8.435 | 8.647 | 8.315 | 8.638 | 456,958 | +0.25(+2.96%) |
Feb 20, 2020 | 8.398 | 8.546 | 8.371 | 8.389 | 164,792 | -0.04(-0.44%) |
Feb 19, 2020 | 8.352 | 8.560 | 8.352 | 8.426 | 207,285 | +0.01(+0.11%) |
Feb 18, 2020 | 8.325 | 8.431 | 8.205 | 8.417 | 219,504 | -0.11(-1.30%) |
Feb 14, 2020 | 8.638 | 8.647 | 8.417 | 8.527 | 244,333 | -0.20(-2.32%) |
Feb 13, 2020 | 8.785 | 8.923 | 8.702 | 8.730 | 688,085 | +0.26(+3.04%) |
Feb 12, 2020 | 8.223 | 8.518 | 8.223 | 8.472 | 338,759 | +0.31(+3.84%) |
Feb 11, 2020 | 7.947 | 8.164 | 7.920 | 8.159 | 164,663 | +0.37(+4.73%) |
Feb 10, 2020 | 7.956 | 8.021 | 7.726 | 7.791 | 266,886 | -0.22(-2.76%) |
Feb 07, 2020 | 8.187 | 8.233 | 8.012 | 8.012 | 148,011 | -0.36(-4.29%) |
Feb 06, 2020 | 8.444 | 8.472 | 8.205 | 8.371 | 323,282 | +0.07(+0.89%) |
Feb 05, 2020 | 8.472 | 8.527 | 8.205 | 8.297 | 302,255 | -0.06(-0.77%) |
Feb 04, 2020 | 8.601 | 8.702 | 8.334 | 8.362 | 440,361 | -0.20(-2.37%) |