Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.789 | 6.810 | 6.594 | 6.634 | 480,448 | -0.15(-2.19%) |
Apr 29, 2020 | 6.857 | 6.904 | 6.783 | 6.783 | 431,932 | -0.01(-0.10%) |
Apr 28, 2020 | 6.857 | 6.857 | 6.742 | 6.789 | 279,184 | -0.01(-0.10%) |
Apr 27, 2020 | 6.722 | 6.837 | 6.695 | 6.796 | 269,848 | +0.13(+1.92%) |
Apr 24, 2020 | 6.682 | 6.722 | 6.614 | 6.668 | 309,097 | +0.03(+0.51%) |
Apr 23, 2020 | 6.668 | 6.725 | 6.614 | 6.634 | 252,572 | -0.05(-0.81%) |
Apr 22, 2020 | 6.668 | 6.762 | 6.634 | 6.688 | 248,060 | +0.05(+0.71%) |
Apr 21, 2020 | 6.682 | 6.742 | 6.558 | 6.641 | 629,325 | -0.08(-1.20%) |
Apr 20, 2020 | 6.655 | 6.769 | 6.628 | 6.722 | 538,954 | +0.06(+0.91%) |
Apr 17, 2020 | 6.567 | 6.675 | 6.520 | 6.661 | 669,660 | +0.18(+2.81%) |
Apr 16, 2020 | 6.540 | 6.574 | 6.398 | 6.479 | 574,589 | +0.00(+0.00%) |
Apr 15, 2020 | 6.634 | 6.634 | 6.405 | 6.479 | 391,391 | -0.07(-1.03%) |
Apr 14, 2020 | 6.567 | 6.682 | 6.526 | 6.547 | 449,359 | +0.01(+0.21%) |
Apr 13, 2020 | 6.756 | 6.877 | 6.398 | 6.533 | 568,576 | -0.07(-1.07%) |
Apr 09, 2020 | 6.310 | 6.744 | 6.283 | 6.604 | 991,889 | +0.45(+7.27%) |
Apr 08, 2020 | 5.822 | 6.236 | 5.695 | 6.156 | 911,205 | +0.35(+5.98%) |
Apr 07, 2020 | 5.715 | 5.962 | 5.708 | 5.809 | 647,014 | +0.21(+3.70%) |
Apr 06, 2020 | 5.381 | 5.635 | 5.341 | 5.601 | 334,621 | +0.35(+6.75%) |
Apr 03, 2020 | 5.267 | 5.307 | 5.120 | 5.247 | 602,613 | -0.06(-1.13%) |
Apr 02, 2020 | 5.287 | 5.508 | 5.240 | 5.307 | 642,368 | -0.07(-1.37%) |
Apr 01, 2020 | 5.648 | 5.682 | 5.301 | 5.381 | 588,646 | -0.53(-8.94%) |
Mar 31, 2020 | 5.715 | 5.916 | 5.588 | 5.909 | 771,658 | +0.17(+2.91%) |
Mar 30, 2020 | 5.621 | 5.815 | 5.581 | 5.742 | 850,420 | +0.09(+1.66%) |
Mar 27, 2020 | 5.782 | 5.802 | 5.555 | 5.648 | 557,881 | -0.25(-4.20%) |
Mar 26, 2020 | 5.548 | 6.076 | 5.470 | 5.895 | 1,112,567 | +0.32(+5.76%) |
Mar 25, 2020 | 5.154 | 5.748 | 5.147 | 5.575 | 681,719 | +0.45(+8.88%) |
Mar 24, 2020 | 4.726 | 5.240 | 4.726 | 5.120 | 1,227,891 | +0.47(+10.06%) |
Mar 23, 2020 | 5.047 | 5.047 | 4.218 | 4.652 | 1,225,162 | -0.47(-9.14%) |
Mar 20, 2020 | 4.806 | 5.481 | 4.751 | 5.120 | 1,714,188 | +0.48(+10.37%) |
Mar 19, 2020 | 3.950 | 4.639 | 3.790 | 4.639 | 1,319,797 | +0.61(+15.28%) |
Mar 18, 2020 | 4.960 | 5.010 | 3.717 | 4.024 | 1,463,814 | -1.37(-25.40%) |
Mar 17, 2020 | 5.214 | 5.468 | 5.127 | 5.394 | 645,447 | +0.18(+3.46%) |
Mar 16, 2020 | 5.414 | 5.414 | 4.982 | 5.214 | 1,653,863 | -0.71(-11.96%) |
Mar 13, 2020 | 5.535 | 5.922 | 5.514 | 5.922 | 1,037,369 | +0.55(+10.34%) |
Mar 12, 2020 | 5.575 | 5.655 | 5.187 | 5.367 | 1,349,027 | -0.84(-13.52%) |
Mar 11, 2020 | 6.624 | 6.690 | 6.087 | 6.206 | 1,032,549 | -0.50(-7.50%) |
Mar 10, 2020 | 6.889 | 6.968 | 6.637 | 6.710 | 674,460 | -0.05(-0.69%) |
Mar 09, 2020 | 6.955 | 6.955 | 6.677 | 6.756 | 681,246 | -0.50(-6.85%) |
Mar 06, 2020 | 7.206 | 7.259 | 7.153 | 7.253 | 345,583 | -0.12(-1.62%) |
Mar 05, 2020 | 7.452 | 7.478 | 7.312 | 7.372 | 468,742 | -0.15(-1.94%) |
Mar 04, 2020 | 7.432 | 7.518 | 7.385 | 7.518 | 498,534 | +0.20(+2.71%) |
Mar 03, 2020 | 7.505 | 7.505 | 7.253 | 7.319 | 809,582 | -0.03(-0.36%) |
Mar 02, 2020 | 6.942 | 7.346 | 6.895 | 7.346 | 834,648 | +0.45(+6.53%) |
Feb 28, 2020 | 6.922 | 7.028 | 6.683 | 6.895 | 1,233,623 | -0.27(-3.79%) |
Feb 27, 2020 | 7.452 | 7.452 | 7.120 | 7.167 | 1,030,725 | -0.38(-5.09%) |
Feb 26, 2020 | 7.544 | 7.644 | 7.518 | 7.551 | 321,274 | +0.05(+0.62%) |
Feb 25, 2020 | 7.796 | 7.829 | 7.471 | 7.505 | 493,441 | -0.27(-3.49%) |
Feb 24, 2020 | 7.869 | 7.889 | 7.769 | 7.776 | 544,003 | -0.28(-3.45%) |
Feb 21, 2020 | 8.068 | 8.107 | 8.028 | 8.054 | 326,711 | -0.02(-0.25%) |
Feb 20, 2020 | 8.121 | 8.154 | 7.995 | 8.074 | 432,971 | -0.04(-0.49%) |
Feb 19, 2020 | 8.034 | 8.121 | 8.030 | 8.114 | 322,411 | +0.10(+1.24%) |
Feb 18, 2020 | 8.015 | 8.028 | 8.001 | 8.015 | 232,052 | -0.01(-0.08%) |
Feb 14, 2020 | 8.034 | 8.034 | 8.001 | 8.021 | 143,276 | +0.01(+0.08%) |
Feb 13, 2020 | 7.975 | 8.021 | 7.814 | 8.015 | 179,480 | +0.04(+0.54%) |
Feb 12, 2020 | 7.958 | 7.991 | 7.945 | 7.971 | 169,641 | +0.03(+0.41%) |
Feb 11, 2020 | 7.893 | 7.958 | 7.877 | 7.939 | 228,371 | +0.02(+0.25%) |
Feb 10, 2020 | 7.840 | 7.919 | 7.840 | 7.919 | 246,221 | +0.07(+0.92%) |
Feb 07, 2020 | 7.827 | 7.853 | 7.804 | 7.847 | 207,537 | +0.02(+0.25%) |
Feb 06, 2020 | 7.781 | 7.847 | 7.781 | 7.827 | 209,819 | +0.02(+0.25%) |
Feb 05, 2020 | 7.840 | 7.860 | 7.774 | 7.807 | 474,538 | +0.00(+0.00%) |
Feb 04, 2020 | 7.735 | 7.820 | 7.735 | 7.807 | 449,245 | +0.10(+1.28%) |