Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.660 | 7.790 | 7.262 | 7.343 | 522,847 | -0.32(-4.24%) |
Apr 29, 2020 | 7.717 | 7.717 | 7.359 | 7.668 | 483,129 | +0.14(+1.83%) |
Apr 28, 2020 | 7.700 | 7.700 | 7.335 | 7.530 | 384,021 | -0.04(-0.54%) |
Apr 27, 2020 | 7.782 | 7.782 | 7.229 | 7.570 | 543,910 | -0.05(-0.64%) |
Apr 24, 2020 | 7.749 | 7.830 | 7.392 | 7.619 | 813,509 | +0.15(+2.07%) |
Apr 23, 2020 | 7.595 | 7.757 | 7.270 | 7.465 | 917,227 | +0.09(+1.21%) |
Apr 22, 2020 | 7.286 | 7.505 | 7.156 | 7.376 | 1,037,151 | +0.48(+6.95%) |
Apr 21, 2020 | 6.783 | 7.026 | 6.579 | 6.896 | 951,322 | -0.32(-4.39%) |
Apr 20, 2020 | 6.880 | 7.294 | 6.799 | 7.213 | 1,035,015 | +0.54(+8.16%) |
Apr 17, 2020 | 6.839 | 6.940 | 6.385 | 6.669 | 911,012 | -0.42(-5.96%) |
Apr 16, 2020 | 7.067 | 7.286 | 6.904 | 7.091 | 649,996 | -0.04(-0.57%) |
Apr 15, 2020 | 6.880 | 7.237 | 6.620 | 7.132 | 900,706 | +0.16(+2.33%) |
Apr 14, 2020 | 7.189 | 7.457 | 6.588 | 6.969 | 1,708,246 | -0.19(-2.61%) |
Apr 13, 2020 | 6.011 | 7.871 | 5.930 | 7.156 | 2,514,416 | +1.16(+19.38%) |
Apr 09, 2020 | 5.556 | 6.035 | 5.515 | 5.995 | 648,050 | +0.75(+14.24%) |
Apr 08, 2020 | 5.272 | 5.418 | 5.150 | 5.247 | 242,916 | -0.09(-1.67%) |
Apr 07, 2020 | 5.442 | 5.621 | 5.255 | 5.337 | 367,964 | -0.27(-4.78%) |
Apr 06, 2020 | 5.247 | 5.629 | 5.247 | 5.605 | 749,052 | +0.84(+17.55%) |
Apr 03, 2020 | 4.524 | 4.928 | 4.524 | 4.768 | 555,225 | +0.43(+9.93%) |
Apr 02, 2020 | 4.362 | 4.662 | 4.305 | 4.338 | 289,823 | -0.02(-0.56%) |
Apr 01, 2020 | 4.329 | 4.403 | 3.964 | 4.362 | 311,573 | -0.02(-0.56%) |
Mar 31, 2020 | 4.671 | 4.744 | 4.338 | 4.386 | 274,069 | -0.37(-7.69%) |
Mar 30, 2020 | 4.809 | 5.166 | 4.691 | 4.752 | 285,299 | -0.02(-0.51%) |
Mar 27, 2020 | 4.882 | 4.996 | 4.565 | 4.776 | 412,787 | -0.45(-8.70%) |
Mar 26, 2020 | 5.264 | 5.588 | 4.980 | 5.231 | 363,172 | +0.19(+3.87%) |
Mar 25, 2020 | 4.996 | 5.233 | 4.898 | 5.036 | 342,676 | -0.09(-1.74%) |
Mar 24, 2020 | 4.898 | 5.190 | 4.792 | 5.125 | 494,696 | +0.67(+15.15%) |
Mar 23, 2020 | 4.199 | 4.822 | 4.053 | 4.451 | 427,340 | +0.46(+11.61%) |
Mar 20, 2020 | 4.167 | 4.378 | 3.915 | 3.988 | 359,603 | -0.08(-2.00%) |
Mar 19, 2020 | 3.663 | 4.695 | 3.501 | 4.070 | 414,659 | +0.34(+9.15%) |
Mar 18, 2020 | 4.313 | 4.313 | 3.728 | 3.728 | 396,972 | -0.71(-16.09%) |
Mar 17, 2020 | 3.574 | 4.443 | 3.574 | 4.443 | 556,381 | +0.42(+10.51%) |
Mar 16, 2020 | 2.486 | 4.208 | 2.486 | 4.021 | 556,798 | +0.76(+23.44%) |
Mar 13, 2020 | 4.143 | 4.208 | 3.176 | 3.257 | 832,345 | -0.82(-20.12%) |
Mar 12, 2020 | 4.240 | 4.492 | 3.834 | 4.078 | 522,963 | -0.81(-16.61%) |
Mar 11, 2020 | 5.312 | 5.426 | 4.882 | 4.890 | 300,857 | -0.28(-5.35%) |
Mar 10, 2020 | 5.475 | 5.540 | 5.077 | 5.166 | 455,622 | -0.48(-8.49%) |
Mar 09, 2020 | 5.995 | 6.043 | 5.093 | 5.645 | 309,416 | -0.37(-6.08%) |
Mar 06, 2020 | 6.198 | 6.206 | 5.662 | 6.011 | 353,940 | -0.12(-1.99%) |
Mar 05, 2020 | 6.035 | 6.133 | 5.917 | 6.133 | 488,780 | +0.31(+5.39%) |
Mar 04, 2020 | 5.891 | 5.974 | 5.740 | 5.819 | 313,328 | +0.21(+3.68%) |
Mar 03, 2020 | 5.366 | 5.907 | 5.239 | 5.612 | 606,492 | +0.45(+8.78%) |
Mar 02, 2020 | 5.183 | 5.235 | 5.024 | 5.159 | 333,414 | +0.31(+6.39%) |
Feb 28, 2020 | 5.271 | 5.271 | 4.611 | 4.849 | 684,942 | -0.46(-8.68%) |
Feb 27, 2020 | 5.843 | 5.922 | 5.279 | 5.310 | 458,652 | -0.21(-3.75%) |
Feb 26, 2020 | 5.620 | 5.763 | 5.406 | 5.517 | 520,799 | -0.16(-2.80%) |
Feb 25, 2020 | 5.986 | 6.026 | 5.628 | 5.676 | 529,687 | -0.22(-3.77%) |
Feb 24, 2020 | 5.954 | 6.193 | 5.803 | 5.899 | 791,024 | +0.02(+0.41%) |
Feb 21, 2020 | 5.763 | 5.891 | 5.684 | 5.875 | 460,024 | +0.26(+4.67%) |
Feb 20, 2020 | 5.620 | 5.704 | 5.517 | 5.612 | 215,113 | +0.01(+0.14%) |
Feb 19, 2020 | 5.477 | 5.612 | 5.430 | 5.604 | 347,138 | +0.14(+2.62%) |
Feb 18, 2020 | 5.215 | 5.469 | 5.104 | 5.461 | 562,322 | +0.38(+7.51%) |
Feb 14, 2020 | 5.000 | 5.088 | 4.976 | 5.080 | 219,886 | +0.23(+4.75%) |
Feb 13, 2020 | 4.825 | 4.881 | 4.778 | 4.849 | 119,748 | +0.10(+2.01%) |
Feb 12, 2020 | 4.841 | 4.857 | 4.730 | 4.754 | 115,606 | -0.12(-2.45%) |
Feb 11, 2020 | 4.937 | 4.937 | 4.794 | 4.873 | 137,848 | -0.03(-0.65%) |
Feb 10, 2020 | 4.945 | 5.000 | 4.833 | 4.905 | 113,325 | +0.11(+2.32%) |
Feb 07, 2020 | 4.802 | 4.873 | 4.746 | 4.794 | 93,212 | +0.04(+0.84%) |
Feb 06, 2020 | 4.706 | 4.825 | 4.690 | 4.754 | 59,398 | +0.04(+0.84%) |
Feb 05, 2020 | 4.555 | 4.865 | 4.524 | 4.714 | 113,274 | +0.17(+3.67%) |
Feb 04, 2020 | 4.531 | 4.586 | 4.460 | 4.547 | 200,779 | -0.19(-4.03%) |