Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.624 | 7.657 | 7.548 | 7.633 | 20,602 | +0.05(+0.63%) |
Apr 29, 2020 | 7.491 | 7.638 | 7.491 | 7.586 | 56,376 | +0.16(+2.17%) |
Apr 28, 2020 | 7.462 | 7.462 | 7.358 | 7.424 | 44,715 | +0.00(+0.00%) |
Apr 27, 2020 | 7.424 | 7.429 | 7.349 | 7.424 | 28,612 | +0.02(+0.26%) |
Apr 24, 2020 | 7.349 | 7.420 | 7.349 | 7.405 | 49,293 | +0.00(+0.00%) |
Apr 23, 2020 | 7.481 | 7.500 | 7.396 | 7.405 | 18,027 | -0.05(-0.64%) |
Apr 22, 2020 | 7.443 | 7.690 | 7.437 | 7.453 | 47,874 | +0.12(+1.63%) |
Apr 21, 2020 | 7.371 | 7.409 | 7.126 | 7.333 | 30,756 | -0.06(-0.76%) |
Apr 20, 2020 | 7.475 | 7.475 | 7.249 | 7.390 | 51,477 | -0.08(-1.13%) |
Apr 17, 2020 | 7.343 | 7.512 | 7.305 | 7.475 | 54,282 | +0.14(+1.93%) |
Apr 16, 2020 | 7.249 | 7.333 | 7.249 | 7.333 | 155,241 | +0.03(+0.39%) |
Apr 15, 2020 | 7.343 | 7.390 | 7.211 | 7.305 | 115,013 | -0.09(-1.27%) |
Apr 14, 2020 | 7.296 | 7.531 | 7.296 | 7.399 | 90,235 | +0.19(+2.61%) |
Apr 13, 2020 | 7.352 | 7.352 | 7.193 | 7.211 | 106,154 | -0.12(-1.67%) |
Apr 09, 2020 | 7.258 | 7.795 | 7.202 | 7.333 | 136,502 | +0.23(+3.18%) |
Apr 08, 2020 | 6.929 | 7.211 | 6.929 | 7.107 | 97,250 | +0.13(+1.89%) |
Apr 07, 2020 | 6.825 | 7.013 | 6.825 | 6.976 | 76,356 | +0.28(+4.22%) |
Apr 06, 2020 | 6.608 | 6.712 | 6.599 | 6.693 | 42,430 | +0.18(+2.75%) |
Apr 03, 2020 | 6.514 | 6.585 | 6.467 | 6.514 | 233,700 | -0.03(-0.43%) |
Apr 02, 2020 | 6.270 | 6.580 | 6.270 | 6.543 | 68,584 | +0.06(+0.87%) |
Apr 01, 2020 | 6.420 | 6.656 | 6.420 | 6.486 | 76,422 | -0.20(-2.96%) |
Mar 31, 2020 | 6.514 | 6.797 | 6.514 | 6.684 | 61,690 | +0.03(+0.42%) |
Mar 30, 2020 | 6.618 | 6.674 | 6.524 | 6.656 | 42,016 | +0.09(+1.43%) |
Mar 27, 2020 | 6.298 | 6.637 | 6.298 | 6.561 | 80,201 | -0.10(-1.55%) |
Mar 26, 2020 | 6.439 | 6.863 | 6.439 | 6.665 | 172,848 | +0.14(+2.16%) |
Mar 25, 2020 | 5.865 | 6.599 | 5.865 | 6.524 | 62,104 | +0.43(+7.11%) |
Mar 24, 2020 | 5.874 | 6.095 | 5.842 | 6.091 | 177,110 | +0.47(+8.38%) |
Mar 23, 2020 | 6.128 | 6.190 | 5.620 | 5.620 | 60,723 | -0.47(-7.64%) |
Mar 20, 2020 | 5.964 | 6.355 | 5.837 | 6.085 | 172,987 | +0.46(+8.11%) |
Mar 19, 2020 | 5.088 | 5.768 | 5.088 | 5.628 | 116,272 | +0.68(+13.75%) |
Mar 18, 2020 | 6.514 | 6.709 | 4.948 | 4.948 | 138,081 | -2.34(-32.10%) |
Mar 17, 2020 | 7.632 | 7.632 | 7.213 | 7.287 | 38,961 | -0.46(-5.90%) |
Mar 16, 2020 | 7.399 | 7.762 | 7.082 | 7.744 | 69,194 | -0.21(-2.69%) |
Mar 13, 2020 | 8.200 | 8.200 | 7.865 | 7.958 | 77,050 | -0.15(-1.84%) |
Mar 12, 2020 | 7.921 | 8.107 | 7.463 | 8.107 | 84,065 | -0.52(-6.05%) |
Mar 11, 2020 | 8.704 | 8.704 | 8.573 | 8.629 | 69,831 | -0.18(-2.01%) |
Mar 10, 2020 | 8.965 | 9.058 | 8.769 | 8.806 | 116,739 | -0.07(-0.74%) |
Mar 09, 2020 | 9.095 | 9.095 | 8.794 | 8.871 | 130,159 | -0.54(-5.74%) |
Mar 06, 2020 | 9.225 | 9.412 | 9.225 | 9.412 | 77,157 | +0.10(+1.10%) |
Mar 05, 2020 | 9.263 | 9.309 | 9.160 | 9.309 | 57,898 | -0.04(-0.40%) |
Mar 04, 2020 | 9.216 | 9.402 | 9.179 | 9.347 | 121,302 | +0.15(+1.62%) |
Mar 03, 2020 | 9.160 | 9.412 | 9.160 | 9.197 | 37,699 | +0.04(+0.41%) |
Mar 02, 2020 | 9.095 | 9.207 | 9.095 | 9.160 | 82,372 | +0.03(+0.31%) |
Feb 28, 2020 | 9.123 | 9.142 | 9.095 | 9.132 | 145,300 | -0.21(-2.20%) |
Feb 27, 2020 | 9.365 | 9.470 | 9.188 | 9.337 | 100,563 | -0.18(-1.86%) |
Feb 26, 2020 | 9.468 | 9.570 | 9.462 | 9.514 | 105,242 | +0.06(+0.59%) |
Feb 25, 2020 | 9.514 | 9.552 | 9.384 | 9.458 | 69,902 | -0.03(-0.29%) |
Feb 24, 2020 | 9.505 | 9.542 | 9.463 | 9.486 | 93,288 | -0.07(-0.78%) |
Feb 21, 2020 | 9.552 | 9.598 | 9.514 | 9.561 | 79,089 | +0.03(+0.29%) |
Feb 20, 2020 | 9.496 | 9.570 | 9.468 | 9.533 | 125,382 | +0.06(+0.62%) |
Feb 19, 2020 | 9.335 | 9.511 | 9.335 | 9.474 | 106,335 | +0.14(+1.49%) |
Feb 18, 2020 | 9.326 | 9.345 | 9.314 | 9.335 | 82,240 | +0.02(+0.25%) |
Feb 14, 2020 | 9.326 | 9.326 | 9.294 | 9.312 | 3,455 | -0.00(-0.05%) |
Feb 13, 2020 | 9.298 | 9.345 | 9.283 | 9.317 | 18,758 | +0.05(+0.50%) |
Feb 12, 2020 | 9.252 | 9.270 | 9.206 | 9.270 | 43,958 | +0.03(+0.31%) |
Feb 11, 2020 | 9.224 | 9.242 | 9.195 | 9.242 | 11,753 | +0.02(+0.19%) |
Feb 10, 2020 | 9.215 | 9.252 | 9.215 | 9.224 | 22,601 | +0.02(+0.20%) |
Feb 07, 2020 | 9.178 | 9.206 | 9.169 | 9.206 | 5,398 | +0.06(+0.61%) |
Feb 06, 2020 | 9.196 | 9.196 | 9.122 | 9.150 | 27,184 | +0.00(+0.00%) |
Feb 05, 2020 | 9.224 | 9.224 | 9.141 | 9.150 | 58,331 | -0.04(-0.40%) |
Feb 04, 2020 | 9.159 | 9.215 | 9.159 | 9.187 | 28,639 | +0.00(+0.00%) |