Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.820 | 6.820 | 6.740 | 6.810 | 98,487 | +0.03(+0.44%) |
Apr 29, 2020 | 6.660 | 6.790 | 6.660 | 6.780 | 141,608 | +0.15(+2.26%) |
Apr 28, 2020 | 6.670 | 6.690 | 6.595 | 6.630 | 186,322 | -0.01(-0.15%) |
Apr 27, 2020 | 6.660 | 6.700 | 6.630 | 6.640 | 197,255 | -0.03(-0.45%) |
Apr 24, 2020 | 6.700 | 6.700 | 6.620 | 6.670 | 254,700 | +0.01(+0.15%) |
Apr 23, 2020 | 6.620 | 6.720 | 6.620 | 6.660 | 206,645 | +0.02(+0.30%) |
Apr 22, 2020 | 6.640 | 6.697 | 6.620 | 6.640 | 150,291 | +0.10(+1.53%) |
Apr 21, 2020 | 6.550 | 6.560 | 6.480 | 6.540 | 125,202 | -0.09(-1.36%) |
Apr 20, 2020 | 6.730 | 6.750 | 6.580 | 6.630 | 218,893 | -0.13(-1.92%) |
Apr 17, 2020 | 6.810 | 6.810 | 6.670 | 6.760 | 392,500 | +0.15(+2.27%) |
Apr 16, 2020 | 6.650 | 6.740 | 6.563 | 6.610 | 366,459 | -0.05(-0.75%) |
Apr 15, 2020 | 6.750 | 6.750 | 6.610 | 6.660 | 338,149 | -0.13(-1.91%) |
Apr 14, 2020 | 6.760 | 6.880 | 6.700 | 6.790 | 215,563 | +0.13(+1.95%) |
Apr 13, 2020 | 6.750 | 6.750 | 6.500 | 6.660 | 873,374 | -0.09(-1.33%) |
Apr 09, 2020 | 6.630 | 7.142 | 6.630 | 6.750 | 456,000 | +0.28(+4.33%) |
Apr 08, 2020 | 6.250 | 6.520 | 6.250 | 6.470 | 244,117 | +0.24(+3.85%) |
Apr 07, 2020 | 6.290 | 6.330 | 6.200 | 6.230 | 362,552 | +0.14(+2.30%) |
Apr 06, 2020 | 5.960 | 6.170 | 5.960 | 6.090 | 422,758 | +0.21(+3.57%) |
Apr 03, 2020 | 6.100 | 6.120 | 5.840 | 5.880 | 268,700 | -0.24(-3.92%) |
Apr 02, 2020 | 6.090 | 6.260 | 6.050 | 6.120 | 416,366 | +0.04(+0.66%) |
Apr 01, 2020 | 6.300 | 6.355 | 6.035 | 6.080 | 396,251 | -0.30(-4.70%) |
Mar 31, 2020 | 6.170 | 6.440 | 6.170 | 6.380 | 372,473 | +0.12(+1.92%) |
Mar 30, 2020 | 6.160 | 6.290 | 6.080 | 6.260 | 411,030 | +0.10(+1.62%) |
Mar 27, 2020 | 6.050 | 6.180 | 5.865 | 6.160 | 570,000 | -0.03(-0.48%) |
Mar 26, 2020 | 5.860 | 6.250 | 5.860 | 6.190 | 606,456 | +0.29(+4.92%) |
Mar 25, 2020 | 5.540 | 6.130 | 5.540 | 5.900 | 534,680 | +0.48(+8.86%) |
Mar 24, 2020 | 5.210 | 5.569 | 5.200 | 5.420 | 1,176,871 | +0.44(+8.84%) |
Mar 23, 2020 | 5.300 | 5.470 | 4.980 | 4.980 | 1,384,553 | -0.47(-8.62%) |
Mar 20, 2020 | 5.470 | 5.930 | 5.350 | 5.450 | 1,421,000 | +0.14(+2.64%) |
Mar 19, 2020 | 5.000 | 5.470 | 4.760 | 5.310 | 943,657 | +0.28(+5.57%) |
Mar 18, 2020 | 5.500 | 5.830 | 5.010 | 5.030 | 1,908,105 | -1.23(-19.65%) |
Mar 17, 2020 | 6.140 | 6.300 | 6.035 | 6.260 | 620,681 | +0.14(+2.29%) |
Mar 16, 2020 | 5.830 | 6.300 | 5.480 | 6.120 | 706,643 | -0.65(-9.60%) |
Mar 13, 2020 | 6.510 | 6.800 | 6.510 | 6.770 | 426,100 | +0.44(+6.95%) |
Mar 12, 2020 | 6.600 | 6.630 | 6.250 | 6.330 | 1,453,128 | -0.77(-10.85%) |
Mar 11, 2020 | 7.200 | 7.230 | 7.050 | 7.100 | 277,397 | -0.28(-3.79%) |
Mar 10, 2020 | 7.360 | 7.500 | 7.220 | 7.380 | 447,755 | +0.14(+1.93%) |
Mar 09, 2020 | 7.610 | 7.610 | 7.070 | 7.240 | 1,091,372 | -0.71(-8.93%) |
Mar 06, 2020 | 7.870 | 7.990 | 7.830 | 7.950 | 361,100 | -0.08(-1.00%) |
Mar 05, 2020 | 8.260 | 8.260 | 7.960 | 8.030 | 539,080 | -0.28(-3.37%) |
Mar 04, 2020 | 8.170 | 8.310 | 8.090 | 8.310 | 232,036 | +0.26(+3.23%) |
Mar 03, 2020 | 8.040 | 8.170 | 8.000 | 8.050 | 566,869 | +0.05(+0.63%) |
Mar 02, 2020 | 7.830 | 8.090 | 7.820 | 8.000 | 630,475 | +0.23(+2.96%) |
Feb 28, 2020 | 7.780 | 7.850 | 7.640 | 7.770 | 916,200 | -0.17(-2.14%) |
Feb 27, 2020 | 8.130 | 8.130 | 7.820 | 7.940 | 810,007 | -0.21(-2.58%) |
Feb 26, 2020 | 8.130 | 8.240 | 8.100 | 8.150 | 456,750 | +0.05(+0.62%) |
Feb 25, 2020 | 8.300 | 8.367 | 8.050 | 8.100 | 862,838 | -0.19(-2.29%) |
Feb 24, 2020 | 8.420 | 8.450 | 8.260 | 8.290 | 530,163 | -0.26(-3.04%) |
Feb 21, 2020 | 8.590 | 8.610 | 8.550 | 8.550 | 168,000 | -0.04(-0.47%) |
Feb 20, 2020 | 8.580 | 8.590 | 8.550 | 8.590 | 169,275 | +0.04(+0.47%) |
Feb 19, 2020 | 8.530 | 8.550 | 8.520 | 8.550 | 90,354 | +0.05(+0.59%) |
Feb 18, 2020 | 8.500 | 8.520 | 8.470 | 8.500 | 218,325 | +0.00(+0.00%) |
Feb 14, 2020 | 8.500 | 8.520 | 8.480 | 8.500 | 158,800 | +0.01(+0.12%) |
Feb 13, 2020 | 8.560 | 8.580 | 8.450 | 8.490 | 383,262 | -0.14(-1.62%) |
Feb 12, 2020 | 8.690 | 8.690 | 8.620 | 8.630 | 292,205 | -0.02(-0.23%) |
Feb 11, 2020 | 8.620 | 8.660 | 8.620 | 8.650 | 163,959 | +0.04(+0.46%) |
Feb 10, 2020 | 8.620 | 8.634 | 8.580 | 8.610 | 159,065 | +0.01(+0.12%) |
Feb 07, 2020 | 8.480 | 8.620 | 8.480 | 8.600 | 201,600 | +0.08(+0.94%) |
Feb 06, 2020 | 8.560 | 8.580 | 8.520 | 8.520 | 153,065 | -0.03(-0.35%) |
Feb 05, 2020 | 8.520 | 8.560 | 8.510 | 8.550 | 208,236 | +0.05(+0.59%) |
Feb 04, 2020 | 8.440 | 8.510 | 8.420 | 8.500 | 253,102 | +0.09(+1.07%) |