Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.211 | 7.295 | 7.150 | 7.240 | 3,182 | -0.12(-1.63%) |
Apr 29, 2020 | 7.100 | 7.450 | 7.090 | 7.360 | 23,046 | +0.35(+4.99%) |
Apr 28, 2020 | 7.100 | 7.100 | 6.931 | 7.010 | 3,880 | -0.09(-1.27%) |
Apr 27, 2020 | 7.010 | 7.100 | 6.990 | 7.100 | 6,866 | +0.17(+2.45%) |
Apr 24, 2020 | 7.000 | 7.040 | 6.905 | 6.930 | 12,100 | -0.12(-1.70%) |
Apr 23, 2020 | 6.850 | 7.050 | 6.825 | 7.050 | 17,136 | +0.31(+4.60%) |
Apr 22, 2020 | 6.700 | 6.860 | 6.700 | 6.740 | 23,140 | +0.04(+0.60%) |
Apr 21, 2020 | 6.890 | 6.890 | 6.700 | 6.700 | 3,122 | -0.21(-3.04%) |
Apr 20, 2020 | 6.850 | 7.030 | 6.695 | 6.910 | 41,081 | +0.06(+0.88%) |
Apr 17, 2020 | 6.830 | 6.910 | 6.710 | 6.850 | 8,700 | +0.18(+2.70%) |
Apr 16, 2020 | 6.810 | 6.910 | 6.650 | 6.670 | 12,502 | -0.11(-1.62%) |
Apr 15, 2020 | 6.770 | 6.831 | 6.550 | 6.780 | 13,064 | -0.13(-1.88%) |
Apr 14, 2020 | 7.000 | 7.247 | 6.760 | 6.910 | 27,645 | +0.03(+0.44%) |
Apr 13, 2020 | 6.550 | 7.032 | 6.500 | 6.880 | 9,486 | -0.05(-0.72%) |
Apr 09, 2020 | 7.350 | 7.450 | 6.600 | 6.930 | 37,200 | -0.27(-3.75%) |
Apr 08, 2020 | 7.250 | 7.770 | 6.692 | 7.200 | 35,561 | +0.28(+4.05%) |
Apr 07, 2020 | 6.510 | 7.000 | 6.320 | 6.920 | 28,176 | +0.67(+10.72%) |
Apr 06, 2020 | 6.200 | 6.517 | 6.200 | 6.250 | 26,448 | +0.25(+4.17%) |
Apr 03, 2020 | 5.850 | 6.023 | 5.520 | 6.000 | 8,200 | +0.16(+2.74%) |
Apr 02, 2020 | 5.800 | 6.040 | 5.755 | 5.840 | 17,252 | -0.11(-1.85%) |
Apr 01, 2020 | 5.720 | 6.100 | 5.655 | 5.950 | 21,534 | +0.01(+0.17%) |
Mar 31, 2020 | 6.140 | 6.310 | 5.850 | 5.940 | 18,576 | -0.26(-4.19%) |
Mar 30, 2020 | 6.620 | 6.620 | 5.813 | 6.200 | 20,417 | -0.44(-6.63%) |
Mar 27, 2020 | 6.130 | 6.640 | 5.700 | 6.640 | 40,500 | +0.54(+8.85%) |
Mar 26, 2020 | 6.040 | 6.480 | 5.400 | 6.100 | 23,409 | +0.45(+7.96%) |
Mar 25, 2020 | 5.770 | 5.970 | 5.650 | 5.650 | 17,373 | -0.36(-5.99%) |
Mar 24, 2020 | 5.740 | 6.060 | 5.730 | 6.010 | 10,663 | +0.40(+7.13%) |
Mar 23, 2020 | 5.250 | 5.690 | 5.200 | 5.610 | 9,220 | -0.07(-1.23%) |
Mar 20, 2020 | 5.750 | 5.750 | 5.598 | 5.680 | 13,900 | -0.03(-0.44%) |
Mar 19, 2020 | 5.140 | 5.705 | 5.140 | 5.705 | 7,424 | +0.30(+5.65%) |
Mar 18, 2020 | 5.510 | 5.520 | 5.060 | 5.400 | 50,239 | -0.21(-3.66%) |
Mar 17, 2020 | 5.403 | 5.605 | 5.000 | 5.605 | 40,135 | +0.58(+11.44%) |
Mar 16, 2020 | 6.290 | 6.290 | 5.030 | 5.030 | 51,179 | -1.12(-18.21%) |
Mar 13, 2020 | 6.100 | 7.320 | 6.100 | 6.150 | 20,800 | +0.12(+1.99%) |
Mar 12, 2020 | 6.240 | 6.610 | 5.700 | 6.030 | 62,236 | -0.43(-6.66%) |
Mar 11, 2020 | 7.060 | 7.100 | 6.380 | 6.460 | 50,806 | -0.65(-9.14%) |
Mar 10, 2020 | 7.210 | 7.641 | 7.060 | 7.110 | 27,249 | -0.16(-2.20%) |
Mar 09, 2020 | 7.160 | 7.378 | 6.850 | 7.270 | 50,138 | -0.50(-6.37%) |
Mar 06, 2020 | 7.330 | 7.900 | 7.280 | 7.765 | 13,300 | +0.25(+3.26%) |
Mar 05, 2020 | 7.660 | 7.855 | 7.520 | 7.520 | 7,045 | +0.02(+0.27%) |
Mar 04, 2020 | 7.580 | 7.600 | 7.370 | 7.500 | 14,286 | +0.03(+0.40%) |
Mar 03, 2020 | 7.480 | 7.600 | 7.320 | 7.470 | 4,460 | -0.04(-0.53%) |
Mar 02, 2020 | 7.430 | 7.510 | 7.219 | 7.510 | 26,635 | -0.03(-0.40%) |
Feb 28, 2020 | 7.190 | 7.540 | 7.190 | 7.540 | 17,400 | +0.09(+1.21%) |
Feb 27, 2020 | 7.460 | 7.716 | 7.100 | 7.450 | 21,334 | -0.30(-3.87%) |
Feb 26, 2020 | 7.760 | 7.931 | 7.720 | 7.750 | 12,948 | +0.00(+0.00%) |
Feb 25, 2020 | 7.790 | 8.060 | 7.710 | 7.750 | 18,448 | +0.01(+0.13%) |
Feb 24, 2020 | 7.800 | 7.890 | 7.600 | 7.740 | 33,155 | -0.21(-2.64%) |
Feb 21, 2020 | 7.790 | 7.980 | 7.760 | 7.950 | 32,000 | +0.11(+1.40%) |
Feb 20, 2020 | 7.700 | 7.840 | 7.570 | 7.840 | 11,617 | +0.13(+1.69%) |
Feb 19, 2020 | 7.633 | 7.850 | 7.633 | 7.710 | 22,904 | +0.10(+1.31%) |
Feb 18, 2020 | 7.850 | 7.870 | 7.520 | 7.610 | 88,782 | -0.17(-2.19%) |
Feb 14, 2020 | 7.710 | 7.890 | 7.710 | 7.780 | 82,000 | -0.06(-0.77%) |
Feb 13, 2020 | 8.070 | 8.180 | 7.675 | 7.840 | 84,849 | -0.59(-7.00%) |
Feb 12, 2020 | 8.050 | 8.490 | 8.010 | 8.430 | 16,414 | +0.25(+3.06%) |
Feb 11, 2020 | 8.700 | 8.700 | 7.980 | 8.180 | 215,244 | -0.49(-5.65%) |
Feb 10, 2020 | 8.930 | 9.060 | 8.510 | 8.670 | 29,690 | -0.13(-1.48%) |
Feb 07, 2020 | 8.770 | 8.890 | 8.770 | 8.800 | 11,500 | -0.11(-1.23%) |
Feb 06, 2020 | 9.250 | 9.340 | 8.600 | 8.910 | 82,849 | -0.34(-3.68%) |
Feb 05, 2020 | 8.300 | 9.490 | 8.300 | 9.250 | 203,248 | +1.06(+12.94%) |
Feb 04, 2020 | 8.200 | 8.200 | 7.970 | 8.190 | 47,450 | -0.11(-1.33%) |