Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.330 | 8.343 | 7.992 | 8.105 | 162,122 | -0.22(-2.65%) |
Apr 29, 2020 | 8.250 | 8.326 | 8.090 | 8.326 | 23,468 | +0.13(+1.54%) |
Apr 28, 2020 | 8.417 | 8.515 | 8.200 | 8.200 | 86,181 | -0.21(-2.55%) |
Apr 27, 2020 | 8.780 | 8.780 | 8.370 | 8.415 | 39,210 | -0.36(-4.05%) |
Apr 24, 2020 | 8.458 | 8.770 | 8.190 | 8.770 | 32,300 | +0.44(+5.30%) |
Apr 23, 2020 | 7.945 | 8.440 | 7.850 | 8.328 | 161,919 | +0.59(+7.60%) |
Apr 22, 2020 | 7.245 | 7.740 | 7.245 | 7.740 | 116,045 | +0.64(+9.01%) |
Apr 21, 2020 | 6.720 | 7.200 | 6.720 | 7.100 | 14,985 | -0.00(-0.03%) |
Apr 20, 2020 | 6.950 | 7.214 | 6.880 | 7.102 | 22,188 | +0.22(+3.23%) |
Apr 17, 2020 | 6.760 | 7.050 | 6.730 | 6.880 | 6,400 | -0.05(-0.72%) |
Apr 16, 2020 | 6.830 | 7.150 | 6.720 | 6.930 | 55,812 | +0.29(+4.42%) |
Apr 15, 2020 | 6.770 | 6.790 | 6.340 | 6.636 | 111,398 | -0.37(-5.24%) |
Apr 14, 2020 | 7.190 | 7.627 | 6.890 | 7.003 | 136,531 | +0.01(+0.09%) |
Apr 13, 2020 | 6.400 | 7.050 | 6.180 | 6.997 | 60,942 | +0.40(+6.02%) |
Apr 09, 2020 | 6.100 | 6.600 | 6.100 | 6.600 | 67,400 | +0.43(+6.97%) |
Apr 08, 2020 | 6.100 | 6.280 | 5.900 | 6.170 | 65,057 | +0.06(+0.96%) |
Apr 07, 2020 | 6.400 | 6.400 | 6.090 | 6.111 | 82,273 | -0.23(-3.61%) |
Apr 06, 2020 | 6.310 | 6.450 | 6.240 | 6.340 | 69,128 | +0.15(+2.42%) |
Apr 03, 2020 | 6.320 | 6.390 | 6.170 | 6.190 | 13,000 | -0.01(-0.16%) |
Apr 02, 2020 | 6.311 | 6.420 | 6.190 | 6.200 | 96,920 | +0.04(+0.65%) |
Apr 01, 2020 | 5.450 | 6.210 | 5.450 | 6.160 | 82,362 | +0.22(+3.72%) |
Mar 31, 2020 | 6.240 | 6.360 | 5.850 | 5.939 | 76,023 | -0.31(-4.96%) |
Mar 30, 2020 | 5.960 | 6.465 | 5.960 | 6.249 | 192,244 | +0.12(+1.94%) |
Mar 27, 2020 | 6.590 | 6.590 | 5.932 | 6.130 | 53,600 | -0.59(-8.78%) |
Mar 26, 2020 | 6.620 | 6.810 | 6.420 | 6.720 | 209,993 | +0.20(+3.03%) |
Mar 25, 2020 | 6.020 | 6.540 | 6.020 | 6.522 | 195,419 | +0.51(+8.52%) |
Mar 24, 2020 | 5.995 | 6.060 | 5.600 | 6.010 | 225,863 | +0.56(+10.28%) |
Mar 23, 2020 | 5.189 | 5.660 | 4.670 | 5.450 | 232,254 | +0.33(+6.37%) |
Mar 20, 2020 | 5.480 | 5.560 | 4.870 | 5.123 | 76,500 | -0.72(-12.27%) |
Mar 19, 2020 | 5.500 | 6.040 | 4.910 | 5.840 | 56,063 | +0.16(+2.77%) |
Mar 18, 2020 | 6.530 | 7.044 | 5.660 | 5.683 | 44,274 | -0.88(-13.38%) |
Mar 17, 2020 | 5.060 | 6.750 | 5.060 | 6.560 | 134,365 | +1.01(+18.20%) |
Mar 16, 2020 | 4.750 | 5.600 | 4.000 | 5.550 | 33,494 | +0.55(+11.00%) |
Mar 13, 2020 | 5.288 | 5.520 | 4.860 | 5.000 | 33,200 | -0.37(-6.89%) |
Mar 12, 2020 | 5.350 | 5.860 | 5.268 | 5.370 | 41,637 | -0.71(-11.68%) |
Mar 11, 2020 | 6.680 | 6.680 | 6.080 | 6.080 | 39,138 | -0.36(-5.59%) |
Mar 10, 2020 | 6.430 | 6.500 | 6.222 | 6.440 | 58,572 | -0.03(-0.46%) |
Mar 09, 2020 | 6.380 | 6.700 | 6.080 | 6.470 | 45,602 | -0.36(-5.27%) |
Mar 06, 2020 | 6.634 | 6.900 | 6.480 | 6.830 | 29,600 | -0.18(-2.57%) |
Mar 05, 2020 | 6.979 | 7.070 | 6.849 | 7.010 | 8,981 | +0.11(+1.59%) |
Mar 04, 2020 | 6.954 | 6.954 | 6.790 | 6.900 | 35,637 | +0.07(+1.02%) |
Mar 03, 2020 | 6.230 | 7.080 | 6.230 | 6.830 | 42,594 | +0.47(+7.40%) |
Mar 02, 2020 | 6.526 | 6.600 | 6.180 | 6.359 | 28,162 | +0.02(+0.31%) |
Feb 28, 2020 | 7.020 | 7.020 | 6.140 | 6.340 | 136,500 | -0.86(-11.94%) |
Feb 27, 2020 | 7.680 | 7.832 | 7.160 | 7.200 | 68,268 | -0.51(-6.61%) |
Feb 26, 2020 | 7.600 | 7.780 | 7.600 | 7.710 | 25,482 | -0.07(-0.90%) |
Feb 25, 2020 | 8.020 | 8.120 | 7.780 | 7.780 | 45,156 | -0.37(-4.54%) |
Feb 24, 2020 | 7.900 | 8.419 | 7.900 | 8.150 | 83,401 | +0.41(+5.30%) |
Feb 21, 2020 | 7.900 | 7.900 | 7.700 | 7.740 | 32,800 | +0.12(+1.57%) |
Feb 20, 2020 | 7.840 | 7.840 | 7.590 | 7.620 | 37,504 | -0.16(-2.06%) |
Feb 19, 2020 | 7.760 | 7.804 | 7.740 | 7.780 | 16,171 | +0.08(+1.04%) |
Feb 18, 2020 | 7.510 | 7.700 | 7.510 | 7.700 | 17,301 | +0.29(+3.91%) |
Feb 14, 2020 | 7.268 | 7.460 | 7.268 | 7.410 | 12,400 | +0.02(+0.20%) |
Feb 13, 2020 | 7.300 | 7.464 | 7.250 | 7.395 | 46,672 | -0.08(-1.12%) |
Feb 12, 2020 | 7.650 | 7.650 | 7.479 | 7.479 | 7,795 | -0.38(-4.79%) |
Feb 11, 2020 | 7.900 | 7.900 | 7.667 | 7.855 | 18,841 | +0.04(+0.45%) |
Feb 10, 2020 | 7.769 | 7.870 | 7.756 | 7.820 | 15,358 | +0.02(+0.29%) |
Feb 07, 2020 | 7.692 | 7.880 | 7.692 | 7.797 | 17,900 | +0.11(+1.39%) |
Feb 06, 2020 | 7.769 | 7.805 | 7.680 | 7.690 | 3,561 | -0.07(-0.90%) |
Feb 05, 2020 | 7.640 | 7.800 | 7.630 | 7.760 | 19,264 | +0.08(+1.05%) |
Feb 04, 2020 | 7.655 | 7.695 | 7.612 | 7.679 | 13,173 | -0.16(-2.00%) |