Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.583 | 7.601 | 7.380 | 7.399 | 239,870 | -0.35(-4.52%) |
Apr 29, 2020 | 7.768 | 7.906 | 7.417 | 7.749 | 340,735 | +0.11(+1.45%) |
Apr 28, 2020 | 7.306 | 7.685 | 7.279 | 7.638 | 199,783 | +0.43(+6.02%) |
Apr 27, 2020 | 7.048 | 7.325 | 7.002 | 7.205 | 168,825 | +0.29(+4.13%) |
Apr 24, 2020 | 6.900 | 7.011 | 6.827 | 6.919 | 140,052 | +0.06(+0.81%) |
Apr 23, 2020 | 6.688 | 6.983 | 6.688 | 6.863 | 122,890 | +0.20(+3.05%) |
Apr 22, 2020 | 6.725 | 6.827 | 6.596 | 6.661 | 117,391 | +0.06(+0.84%) |
Apr 21, 2020 | 6.458 | 6.688 | 6.458 | 6.605 | 158,977 | -0.02(-0.28%) |
Apr 20, 2020 | 6.670 | 6.836 | 6.559 | 6.624 | 124,175 | -0.18(-2.71%) |
Apr 17, 2020 | 6.771 | 6.928 | 6.744 | 6.808 | 165,092 | +0.20(+3.07%) |
Apr 16, 2020 | 6.550 | 6.624 | 6.411 | 6.605 | 262,481 | +0.03(+0.42%) |
Apr 15, 2020 | 6.744 | 6.947 | 6.577 | 6.577 | 195,395 | -0.39(-5.56%) |
Apr 14, 2020 | 7.260 | 7.343 | 6.845 | 6.965 | 177,024 | -0.17(-2.33%) |
Apr 13, 2020 | 7.574 | 7.574 | 7.039 | 7.131 | 200,200 | -0.37(-4.92%) |
Apr 09, 2020 | 7.334 | 7.601 | 7.302 | 7.500 | 301,568 | +0.37(+5.17%) |
Apr 08, 2020 | 6.845 | 7.168 | 6.790 | 7.131 | 277,740 | +0.35(+5.17%) |
Apr 07, 2020 | 7.011 | 7.205 | 6.665 | 6.780 | 237,885 | -0.03(-0.41%) |
Apr 06, 2020 | 6.753 | 6.882 | 6.671 | 6.808 | 221,139 | +0.21(+3.22%) |
Apr 03, 2020 | 6.882 | 6.882 | 6.476 | 6.596 | 264,712 | -0.27(-3.90%) |
Apr 02, 2020 | 6.734 | 6.910 | 6.697 | 6.863 | 225,867 | +0.13(+1.92%) |
Apr 01, 2020 | 6.753 | 6.873 | 6.577 | 6.734 | 326,958 | -0.21(-3.05%) |
Mar 31, 2020 | 7.002 | 7.113 | 6.863 | 6.947 | 487,135 | -0.15(-2.08%) |
Mar 30, 2020 | 6.882 | 7.149 | 6.827 | 7.094 | 517,099 | +0.23(+3.36%) |
Mar 27, 2020 | 7.030 | 7.223 | 6.836 | 6.863 | 249,753 | -0.39(-5.34%) |
Mar 26, 2020 | 6.476 | 7.306 | 6.476 | 7.251 | 480,421 | +0.77(+11.81%) |
Mar 25, 2020 | 6.550 | 6.642 | 6.310 | 6.485 | 704,068 | +0.02(+0.29%) |
Mar 24, 2020 | 6.255 | 6.559 | 6.255 | 6.467 | 679,171 | +0.42(+6.86%) |
Mar 23, 2020 | 6.458 | 6.545 | 5.950 | 6.052 | 1,048,710 | -0.56(-8.51%) |
Mar 20, 2020 | 7.140 | 7.205 | 6.596 | 6.614 | 518,151 | -0.51(-7.12%) |
Mar 19, 2020 | 6.504 | 7.182 | 6.467 | 7.122 | 513,712 | +0.53(+7.97%) |
Mar 18, 2020 | 7.057 | 7.149 | 6.550 | 6.596 | 540,644 | -0.77(-10.40%) |
Mar 17, 2020 | 7.242 | 7.703 | 7.214 | 7.362 | 686,539 | +0.14(+1.92%) |
Mar 16, 2020 | 7.186 | 7.555 | 7.149 | 7.223 | 583,373 | -0.57(-7.34%) |
Mar 13, 2020 | 7.924 | 8.275 | 7.666 | 7.795 | 767,037 | +0.21(+2.80%) |
Mar 12, 2020 | 7.934 | 7.961 | 7.435 | 7.583 | 920,853 | -0.67(-8.16%) |
Mar 11, 2020 | 8.506 | 8.542 | 8.127 | 8.256 | 536,971 | -0.42(-4.79%) |
Mar 10, 2020 | 8.413 | 8.773 | 8.376 | 8.672 | 1,046,913 | +0.46(+5.62%) |
Mar 09, 2020 | 8.542 | 8.810 | 8.090 | 8.210 | 657,145 | -0.84(-9.28%) |
Mar 06, 2020 | 9.022 | 9.124 | 8.851 | 9.050 | 546,009 | -0.15(-1.60%) |
Mar 05, 2020 | 9.225 | 9.262 | 9.114 | 9.197 | 866,550 | -0.17(-1.77%) |
Mar 04, 2020 | 9.225 | 9.363 | 9.133 | 9.363 | 370,146 | +0.15(+1.65%) |
Mar 03, 2020 | 9.363 | 9.493 | 9.188 | 9.211 | 266,119 | -0.16(-1.72%) |
Mar 02, 2020 | 9.234 | 9.419 | 9.170 | 9.373 | 776,858 | +0.15(+1.65%) |
Feb 28, 2020 | 9.317 | 9.327 | 9.179 | 9.220 | 738,202 | -0.19(-2.01%) |
Feb 27, 2020 | 9.659 | 9.686 | 9.410 | 9.410 | 628,438 | -0.33(-3.41%) |
Feb 26, 2020 | 9.880 | 9.982 | 9.723 | 9.742 | 237,636 | -0.12(-1.22%) |
Feb 25, 2020 | 10.02 | 10.11 | 9.742 | 9.862 | 245,309 | -0.15(-1.47%) |
Feb 24, 2020 | 10.10 | 10.12 | 9.982 | 10.01 | 216,901 | -0.20(-1.99%) |
Feb 21, 2020 | 10.22 | 10.25 | 10.17 | 10.21 | 204,550 | +0.00(+0.00%) |
Feb 20, 2020 | 10.18 | 10.22 | 10.13 | 10.21 | 152,130 | +0.03(+0.27%) |
Feb 19, 2020 | 10.21 | 10.23 | 10.18 | 10.18 | 327,390 | -0.02(-0.18%) |
Feb 18, 2020 | 10.24 | 10.26 | 10.18 | 10.20 | 160,207 | -0.03(-0.27%) |
Feb 14, 2020 | 10.24 | 10.29 | 10.16 | 10.23 | 172,138 | -0.01(-0.09%) |
Feb 13, 2020 | 10.19 | 10.29 | 10.18 | 10.24 | 156,281 | +0.04(+0.36%) |
Feb 12, 2020 | 10.18 | 10.23 | 10.15 | 10.20 | 109,530 | +0.02(+0.18%) |
Feb 11, 2020 | 10.22 | 10.33 | 10.18 | 10.18 | 188,718 | -0.03(-0.27%) |
Feb 10, 2020 | 10.13 | 10.22 | 10.10 | 10.21 | 232,313 | +0.09(+0.91%) |
Feb 07, 2020 | 10.13 | 10.15 | 10.07 | 10.12 | 439,452 | -0.02(-0.18%) |
Feb 06, 2020 | 10.22 | 10.27 | 10.11 | 10.14 | 171,492 | -0.06(-0.54%) |
Feb 05, 2020 | 10.17 | 10.19 | 10.12 | 10.19 | 327,316 | +0.08(+0.78%) |
Feb 04, 2020 | 10.07 | 10.14 | 10.01 | 10.12 | 447,887 | +0.07(+0.69%) |