Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.916 | 6.937 | 6.813 | 6.876 | 52,811 | +0.01(+0.11%) |
Apr 29, 2020 | 6.829 | 6.979 | 6.726 | 6.868 | 127,482 | +0.09(+1.40%) |
Apr 28, 2020 | 6.845 | 6.937 | 6.773 | 6.774 | 66,902 | -0.08(-1.15%) |
Apr 27, 2020 | 6.892 | 6.905 | 6.813 | 6.853 | 47,949 | +0.06(+0.93%) |
Apr 24, 2020 | 6.782 | 6.821 | 6.679 | 6.790 | 25,235 | +0.06(+0.82%) |
Apr 23, 2020 | 6.695 | 6.792 | 6.695 | 6.734 | 33,605 | +0.02(+0.23%) |
Apr 22, 2020 | 6.640 | 6.750 | 6.616 | 6.719 | 43,481 | +0.16(+2.41%) |
Apr 21, 2020 | 6.568 | 6.710 | 6.459 | 6.560 | 91,049 | -0.14(-2.10%) |
Apr 20, 2020 | 6.670 | 6.810 | 6.615 | 6.701 | 91,902 | -0.08(-1.15%) |
Apr 17, 2020 | 6.779 | 6.857 | 6.670 | 6.779 | 111,649 | +0.09(+1.40%) |
Apr 16, 2020 | 6.724 | 6.747 | 6.599 | 6.685 | 51,593 | -0.02(-0.23%) |
Apr 15, 2020 | 6.771 | 6.787 | 6.584 | 6.701 | 54,626 | -0.11(-1.61%) |
Apr 14, 2020 | 6.873 | 7.256 | 6.803 | 6.810 | 140,368 | +0.02(+0.23%) |
Apr 13, 2020 | 6.889 | 6.900 | 6.537 | 6.795 | 111,557 | +0.02(+0.35%) |
Apr 09, 2020 | 6.623 | 6.896 | 6.623 | 6.771 | 168,945 | +0.20(+3.10%) |
Apr 08, 2020 | 6.412 | 6.591 | 6.373 | 6.568 | 105,933 | +0.23(+3.70%) |
Apr 07, 2020 | 6.474 | 6.756 | 6.326 | 6.333 | 163,767 | -0.02(-0.37%) |
Apr 06, 2020 | 6.091 | 6.412 | 6.060 | 6.357 | 157,081 | +0.46(+7.82%) |
Apr 03, 2020 | 6.005 | 6.021 | 5.880 | 5.896 | 99,372 | -0.11(-1.82%) |
Apr 02, 2020 | 5.888 | 6.083 | 5.767 | 6.005 | 187,360 | +0.18(+3.09%) |
Apr 01, 2020 | 5.864 | 6.021 | 5.755 | 5.825 | 170,656 | -0.16(-2.61%) |
Mar 31, 2020 | 6.083 | 6.188 | 5.982 | 5.982 | 168,899 | +0.00(+0.00%) |
Mar 30, 2020 | 6.021 | 6.091 | 5.841 | 5.982 | 115,489 | +0.08(+1.32%) |
Mar 27, 2020 | 5.864 | 6.075 | 5.833 | 5.903 | 54,354 | -0.09(-1.51%) |
Mar 26, 2020 | 5.669 | 6.021 | 5.524 | 5.994 | 122,611 | +0.27(+4.73%) |
Mar 25, 2020 | 5.364 | 5.804 | 5.345 | 5.724 | 103,657 | +0.43(+8.12%) |
Mar 24, 2020 | 5.114 | 5.529 | 5.059 | 5.294 | 75,317 | +0.45(+9.37%) |
Mar 23, 2020 | 5.254 | 5.254 | 4.723 | 4.840 | 189,081 | -0.49(-9.23%) |
Mar 20, 2020 | 5.131 | 5.537 | 5.112 | 5.332 | 163,592 | +0.25(+4.87%) |
Mar 19, 2020 | 4.643 | 5.131 | 4.187 | 5.084 | 164,604 | +0.32(+6.66%) |
Mar 18, 2020 | 5.371 | 5.371 | 4.690 | 4.767 | 112,623 | -0.85(-15.15%) |
Mar 17, 2020 | 5.433 | 5.657 | 5.185 | 5.618 | 95,540 | +0.15(+2.83%) |
Mar 16, 2020 | 5.556 | 5.850 | 5.317 | 5.464 | 224,345 | -0.48(-8.07%) |
Mar 13, 2020 | 5.742 | 6.129 | 5.518 | 5.943 | 240,220 | +0.29(+5.21%) |
Mar 12, 2020 | 6.268 | 6.275 | 5.625 | 5.649 | 272,580 | -0.87(-13.30%) |
Mar 11, 2020 | 6.818 | 6.854 | 6.408 | 6.516 | 239,548 | -0.31(-4.54%) |
Mar 10, 2020 | 6.857 | 7.042 | 6.679 | 6.826 | 404,399 | -0.02(-0.34%) |
Mar 09, 2020 | 6.988 | 7.015 | 6.764 | 6.849 | 156,645 | -0.43(-5.85%) |
Mar 06, 2020 | 7.282 | 7.292 | 7.065 | 7.274 | 113,713 | -0.13(-1.78%) |
Mar 05, 2020 | 7.553 | 7.553 | 7.390 | 7.406 | 67,602 | -0.19(-2.45%) |
Mar 04, 2020 | 7.421 | 7.603 | 7.421 | 7.592 | 56,625 | +0.21(+2.83%) |
Mar 03, 2020 | 7.437 | 7.691 | 7.336 | 7.383 | 156,141 | -0.03(-0.42%) |
Mar 02, 2020 | 6.934 | 7.437 | 6.841 | 7.414 | 246,261 | +0.44(+6.33%) |
Feb 28, 2020 | 7.081 | 7.081 | 6.810 | 6.973 | 167,598 | -0.17(-2.38%) |
Feb 27, 2020 | 7.584 | 7.584 | 7.143 | 7.143 | 387,597 | -0.46(-6.01%) |
Feb 26, 2020 | 7.646 | 7.770 | 7.584 | 7.599 | 207,977 | -0.05(-0.61%) |
Feb 25, 2020 | 7.824 | 7.870 | 7.584 | 7.646 | 130,968 | -0.12(-1.59%) |
Feb 24, 2020 | 7.886 | 7.901 | 7.723 | 7.770 | 156,392 | -0.24(-3.03%) |
Feb 21, 2020 | 8.087 | 8.087 | 7.940 | 8.013 | 31,400 | -0.06(-0.71%) |
Feb 20, 2020 | 8.110 | 8.126 | 8.025 | 8.070 | 78,780 | -0.02(-0.25%) |
Feb 19, 2020 | 8.071 | 8.125 | 8.071 | 8.090 | 46,969 | +0.02(+0.24%) |
Feb 18, 2020 | 8.086 | 8.094 | 8.048 | 8.071 | 84,983 | +0.03(+0.38%) |
Feb 14, 2020 | 8.010 | 8.056 | 8.004 | 8.040 | 84,952 | +0.03(+0.38%) |
Feb 13, 2020 | 8.102 | 8.109 | 8.002 | 8.010 | 54,309 | -0.06(-0.80%) |
Feb 12, 2020 | 8.063 | 8.109 | 8.040 | 8.074 | 23,601 | +0.02(+0.23%) |
Feb 11, 2020 | 8.063 | 8.071 | 8.002 | 8.056 | 59,841 | +0.02(+0.19%) |
Feb 10, 2020 | 7.986 | 8.056 | 7.971 | 8.040 | 27,104 | +0.05(+0.68%) |
Feb 07, 2020 | 8.017 | 8.048 | 7.956 | 7.986 | 34,475 | -0.07(-0.87%) |
Feb 06, 2020 | 8.056 | 8.063 | 8.010 | 8.056 | 44,544 | +0.02(+0.19%) |
Feb 05, 2020 | 8.033 | 8.086 | 7.933 | 8.040 | 72,482 | +0.06(+0.77%) |
Feb 04, 2020 | 7.963 | 7.986 | 7.947 | 7.979 | 63,676 | +0.08(+1.07%) |