Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.341 | 7.341 | 7.228 | 7.335 | 67,267 | -0.15(-1.96%) |
Apr 29, 2020 | 7.268 | 7.482 | 7.257 | 7.482 | 62,375 | +0.32(+4.40%) |
Apr 28, 2020 | 7.290 | 7.290 | 7.065 | 7.167 | 36,952 | -0.01(-0.08%) |
Apr 27, 2020 | 7.212 | 7.212 | 7.155 | 7.172 | 35,607 | -0.05(-0.70%) |
Apr 24, 2020 | 7.082 | 7.223 | 7.003 | 7.223 | 19,006 | +0.21(+3.05%) |
Apr 23, 2020 | 7.037 | 7.098 | 6.976 | 7.009 | 20,514 | -0.02(-0.30%) |
Apr 22, 2020 | 7.093 | 7.093 | 6.992 | 7.030 | 4,664 | +0.11(+1.61%) |
Apr 21, 2020 | 6.902 | 6.960 | 6.823 | 6.919 | 54,697 | -0.10(-1.44%) |
Apr 20, 2020 | 7.048 | 7.122 | 7.020 | 7.020 | 35,194 | -0.27(-3.71%) |
Apr 17, 2020 | 7.198 | 7.290 | 7.064 | 7.290 | 34,105 | +0.33(+4.77%) |
Apr 16, 2020 | 7.133 | 7.133 | 6.756 | 6.958 | 53,667 | -0.02(-0.24%) |
Apr 15, 2020 | 7.065 | 7.065 | 6.879 | 6.975 | 39,826 | -0.33(-4.47%) |
Apr 14, 2020 | 7.043 | 7.302 | 7.043 | 7.302 | 5,229 | +0.39(+5.62%) |
Apr 13, 2020 | 6.930 | 6.953 | 6.899 | 6.913 | 45,175 | -0.17(-2.46%) |
Apr 09, 2020 | 7.020 | 7.088 | 7.020 | 7.088 | 18,651 | +0.21(+3.03%) |
Apr 08, 2020 | 6.795 | 6.930 | 6.761 | 6.879 | 28,344 | +0.06(+0.91%) |
Apr 07, 2020 | 6.908 | 6.908 | 6.615 | 6.817 | 24,651 | +0.16(+2.45%) |
Apr 06, 2020 | 6.578 | 6.665 | 6.576 | 6.654 | 37,528 | +0.30(+4.79%) |
Apr 03, 2020 | 6.293 | 6.354 | 6.009 | 6.350 | 49,914 | -0.08(-1.23%) |
Apr 02, 2020 | 6.271 | 6.429 | 6.246 | 6.429 | 18,061 | +0.15(+2.42%) |
Apr 01, 2020 | 6.407 | 6.407 | 6.271 | 6.277 | 68,483 | -0.26(-3.96%) |
Mar 31, 2020 | 6.564 | 6.598 | 6.497 | 6.536 | 24,699 | -0.03(-0.43%) |
Mar 30, 2020 | 6.457 | 6.564 | 6.446 | 6.564 | 20,887 | +0.02(+0.36%) |
Mar 27, 2020 | 6.356 | 6.581 | 6.306 | 6.541 | 68,743 | -0.06(-0.87%) |
Mar 26, 2020 | 6.238 | 6.598 | 6.238 | 6.598 | 10,833 | +0.32(+5.11%) |
Mar 25, 2020 | 5.776 | 6.300 | 5.776 | 6.277 | 94,581 | +0.39(+6.70%) |
Mar 24, 2020 | 5.635 | 5.883 | 5.635 | 5.883 | 74,198 | +0.49(+9.08%) |
Mar 23, 2020 | 5.517 | 5.545 | 5.320 | 5.393 | 82,578 | -0.02(-0.36%) |
Mar 20, 2020 | 5.433 | 5.645 | 5.348 | 5.413 | 65,190 | +0.09(+1.75%) |
Mar 19, 2020 | 5.236 | 5.376 | 5.230 | 5.320 | 96,164 | -0.03(-0.53%) |
Mar 18, 2020 | 5.354 | 5.410 | 5.298 | 5.348 | 131,006 | -0.34(-5.94%) |
Mar 17, 2020 | 5.630 | 5.725 | 5.613 | 5.686 | 51,250 | +0.14(+2.54%) |
Mar 16, 2020 | 4.678 | 5.782 | 4.639 | 5.545 | 190,919 | -0.79(-12.44%) |
Mar 13, 2020 | 6.789 | 6.822 | 6.300 | 6.333 | 117,236 | +0.02(+0.27%) |
Mar 12, 2020 | 6.756 | 6.795 | 6.283 | 6.316 | 122,686 | -0.86(-12.00%) |
Mar 11, 2020 | 7.319 | 7.409 | 7.150 | 7.178 | 47,649 | -0.42(-5.56%) |
Mar 10, 2020 | 7.611 | 7.651 | 7.438 | 7.600 | 75,397 | +0.18(+2.43%) |
Mar 09, 2020 | 7.234 | 7.459 | 6.885 | 7.420 | 71,949 | -0.59(-7.31%) |
Mar 06, 2020 | 7.949 | 8.011 | 7.938 | 8.005 | 25,223 | -0.07(-0.91%) |
Mar 05, 2020 | 8.022 | 8.135 | 8.022 | 8.079 | 61,639 | -0.19(-2.31%) |
Mar 04, 2020 | 8.079 | 8.270 | 8.079 | 8.270 | 34,590 | +0.30(+3.74%) |
Mar 03, 2020 | 8.050 | 8.259 | 7.972 | 7.972 | 50,571 | -0.02(-0.21%) |
Mar 02, 2020 | 7.949 | 8.028 | 7.870 | 7.988 | 51,211 | +0.15(+1.94%) |
Feb 28, 2020 | 7.842 | 7.932 | 7.763 | 7.836 | 95,920 | -0.26(-3.27%) |
Feb 27, 2020 | 8.163 | 8.219 | 8.062 | 8.101 | 44,404 | -0.18(-2.18%) |
Feb 26, 2020 | 8.411 | 8.411 | 8.278 | 8.281 | 29,365 | -0.01(-0.07%) |
Feb 25, 2020 | 8.512 | 8.512 | 8.287 | 8.287 | 123,272 | -0.19(-2.19%) |
Feb 24, 2020 | 8.557 | 8.568 | 8.416 | 8.473 | 61,746 | -0.34(-3.90%) |
Feb 21, 2020 | 8.855 | 8.858 | 8.794 | 8.816 | 16,519 | -0.02(-0.19%) |
Feb 20, 2020 | 8.895 | 8.900 | 8.833 | 8.833 | 31,692 | -0.05(-0.51%) |
Feb 19, 2020 | 8.867 | 8.900 | 8.867 | 8.878 | 5,673 | +0.05(+0.52%) |
Feb 18, 2020 | 8.816 | 8.839 | 8.816 | 8.832 | 12,887 | -0.07(-0.73%) |
Feb 14, 2020 | 8.917 | 8.925 | 8.884 | 8.898 | 8,881 | +0.01(+0.10%) |
Feb 13, 2020 | 8.850 | 8.913 | 8.850 | 8.889 | 7,831 | -0.07(-0.75%) |
Feb 12, 2020 | 8.979 | 8.991 | 8.906 | 8.957 | 94,528 | +0.04(+0.44%) |
Feb 11, 2020 | 8.889 | 8.950 | 8.889 | 8.917 | 52,831 | +0.10(+1.08%) |
Feb 10, 2020 | 8.788 | 8.867 | 8.788 | 8.822 | 86,968 | +0.01(+0.06%) |
Feb 07, 2020 | 8.855 | 8.884 | 8.816 | 8.816 | 35,526 | -0.14(-1.51%) |
Feb 06, 2020 | 8.895 | 8.968 | 8.861 | 8.951 | 69,238 | +0.00(+0.03%) |
Feb 05, 2020 | 8.962 | 8.962 | 8.940 | 8.949 | 9,304 | +0.10(+1.15%) |
Feb 04, 2020 | 8.799 | 8.895 | 8.788 | 8.847 | 30,740 | +0.16(+1.85%) |