Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.770 | 7.770 | 7.490 | 7.520 | 270,361 | -0.45(-5.65%) |
Apr 29, 2020 | 7.940 | 8.170 | 7.830 | 7.970 | 332,670 | +0.24(+3.10%) |
Apr 28, 2020 | 7.600 | 7.890 | 7.405 | 7.730 | 371,819 | +0.28(+3.76%) |
Apr 27, 2020 | 7.450 | 7.460 | 7.250 | 7.450 | 276,680 | +0.12(+1.64%) |
Apr 24, 2020 | 7.240 | 7.410 | 7.110 | 7.330 | 162,300 | +0.07(+0.96%) |
Apr 23, 2020 | 7.110 | 7.480 | 6.995 | 7.260 | 231,528 | +0.16(+2.25%) |
Apr 22, 2020 | 6.940 | 7.180 | 6.750 | 7.100 | 233,641 | +0.32(+4.72%) |
Apr 21, 2020 | 6.800 | 6.920 | 6.540 | 6.780 | 184,092 | -0.25(-3.56%) |
Apr 20, 2020 | 6.740 | 7.200 | 6.590 | 7.030 | 269,966 | +0.07(+1.01%) |
Apr 17, 2020 | 6.690 | 6.990 | 6.420 | 6.960 | 292,500 | +0.46(+7.08%) |
Apr 16, 2020 | 6.630 | 6.750 | 6.315 | 6.500 | 411,574 | -0.14(-2.11%) |
Apr 15, 2020 | 6.860 | 7.020 | 6.435 | 6.640 | 409,944 | -0.51(-7.13%) |
Apr 14, 2020 | 6.900 | 7.500 | 6.900 | 7.150 | 529,493 | +0.49(+7.36%) |
Apr 13, 2020 | 6.460 | 6.930 | 6.310 | 6.660 | 482,185 | +0.17(+2.62%) |
Apr 09, 2020 | 5.950 | 6.560 | 5.840 | 6.490 | 620,900 | +0.69(+11.90%) |
Apr 08, 2020 | 6.000 | 6.050 | 5.660 | 5.800 | 420,957 | -0.14(-2.36%) |
Apr 07, 2020 | 6.660 | 6.713 | 5.920 | 5.940 | 311,219 | -0.47(-7.33%) |
Apr 06, 2020 | 6.140 | 6.590 | 6.140 | 6.410 | 508,526 | +0.51(+8.64%) |
Apr 03, 2020 | 6.230 | 6.330 | 5.790 | 5.900 | 361,000 | -0.39(-6.20%) |
Apr 02, 2020 | 6.350 | 6.670 | 6.045 | 6.290 | 294,719 | -0.23(-3.49%) |
Apr 01, 2020 | 7.037 | 7.346 | 6.348 | 6.518 | 533,609 | -0.90(-12.11%) |
Mar 31, 2020 | 7.156 | 7.810 | 7.017 | 7.416 | 527,222 | +0.23(+3.19%) |
Mar 30, 2020 | 7.386 | 7.438 | 6.615 | 7.186 | 443,194 | +0.00(+0.00%) |
Mar 27, 2020 | 6.508 | 7.186 | 6.058 | 7.186 | 397,561 | +0.40(+5.88%) |
Mar 26, 2020 | 5.789 | 6.802 | 5.669 | 6.787 | 427,808 | +1.07(+18.67%) |
Mar 25, 2020 | 6.098 | 6.318 | 5.539 | 5.719 | 617,257 | -0.34(-5.60%) |
Mar 24, 2020 | 4.741 | 6.098 | 4.734 | 6.058 | 832,777 | +1.57(+34.89%) |
Mar 23, 2020 | 4.671 | 4.671 | 3.992 | 4.491 | 602,793 | -0.08(-1.75%) |
Mar 20, 2020 | 4.751 | 5.255 | 4.422 | 4.571 | 712,363 | -0.14(-2.97%) |
Mar 19, 2020 | 4.581 | 5.080 | 4.362 | 4.711 | 431,780 | +0.11(+2.39%) |
Mar 18, 2020 | 5.070 | 5.100 | 3.893 | 4.601 | 499,780 | -0.86(-15.72%) |
Mar 17, 2020 | 5.190 | 5.529 | 4.851 | 5.460 | 662,198 | +0.41(+8.10%) |
Mar 16, 2020 | 5.040 | 5.689 | 4.427 | 5.050 | 529,998 | -0.63(-11.07%) |
Mar 13, 2020 | 5.639 | 5.789 | 5.080 | 5.679 | 709,558 | +0.47(+9.00%) |
Mar 12, 2020 | 5.599 | 5.659 | 4.980 | 5.210 | 324,711 | -0.83(-13.72%) |
Mar 11, 2020 | 6.547 | 6.617 | 6.018 | 6.038 | 448,394 | -0.76(-11.16%) |
Mar 10, 2020 | 6.907 | 6.917 | 6.547 | 6.797 | 379,093 | +0.13(+1.95%) |
Mar 09, 2020 | 6.697 | 6.917 | 6.518 | 6.667 | 316,918 | -0.74(-9.97%) |
Mar 06, 2020 | 7.206 | 7.516 | 7.017 | 7.406 | 686,414 | -0.15(-1.98%) |
Mar 05, 2020 | 7.735 | 7.760 | 7.436 | 7.556 | 541,748 | -0.52(-6.43%) |
Mar 04, 2020 | 7.875 | 8.104 | 7.516 | 8.075 | 276,492 | +0.52(+6.87%) |
Mar 03, 2020 | 7.915 | 8.144 | 7.326 | 7.556 | 334,390 | -0.39(-4.90%) |
Mar 02, 2020 | 7.585 | 8.005 | 7.391 | 7.945 | 485,894 | +0.38(+5.01%) |
Feb 28, 2020 | 7.755 | 7.985 | 7.406 | 7.565 | 562,376 | -0.43(-5.37%) |
Feb 27, 2020 | 7.905 | 8.424 | 7.506 | 7.995 | 532,244 | -0.18(-2.20%) |
Feb 26, 2020 | 8.484 | 8.613 | 8.174 | 8.174 | 358,159 | -0.31(-3.65%) |
Feb 25, 2020 | 8.993 | 9.003 | 8.424 | 8.484 | 626,631 | -0.51(-5.66%) |
Feb 24, 2020 | 8.613 | 9.123 | 8.334 | 8.993 | 368,728 | +0.00(+0.00%) |
Feb 21, 2020 | 8.903 | 9.043 | 8.713 | 8.993 | 257,392 | +0.06(+0.67%) |
Feb 20, 2020 | 8.803 | 8.973 | 8.653 | 8.933 | 201,423 | +0.02(+0.22%) |
Feb 19, 2020 | 8.713 | 8.993 | 8.623 | 8.913 | 206,516 | +0.21(+2.41%) |
Feb 18, 2020 | 8.923 | 8.934 | 8.584 | 8.703 | 255,279 | -0.26(-2.90%) |
Feb 14, 2020 | 8.933 | 9.103 | 8.793 | 8.963 | 284,344 | +0.05(+0.56%) |
Feb 13, 2020 | 9.103 | 9.342 | 8.544 | 8.913 | 707,424 | -0.26(-2.83%) |
Feb 12, 2020 | 9.372 | 9.542 | 9.123 | 9.172 | 542,218 | -0.11(-1.18%) |
Feb 11, 2020 | 8.843 | 9.332 | 8.783 | 9.282 | 955,010 | +0.53(+6.04%) |
Feb 10, 2020 | 7.625 | 8.813 | 7.536 | 8.753 | 1,547,875 | +1.20(+15.85%) |
Feb 07, 2020 | 7.655 | 7.695 | 7.376 | 7.556 | 632,510 | -0.14(-1.82%) |
Feb 06, 2020 | 7.745 | 7.765 | 7.436 | 7.695 | 252,833 | +0.00(+0.00%) |
Feb 05, 2020 | 7.565 | 7.735 | 7.386 | 7.695 | 333,256 | +0.25(+3.35%) |
Feb 04, 2020 | 7.765 | 7.765 | 7.321 | 7.446 | 644,182 | -0.11(-1.45%) |