Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.480 | 6.560 | 6.371 | 6.560 | 8,988 | -0.13(-1.94%) |
Apr 29, 2020 | 6.580 | 6.690 | 6.500 | 6.690 | 5,225 | +0.19(+2.92%) |
Apr 28, 2020 | 6.643 | 6.643 | 6.500 | 6.500 | 5,423 | +0.06(+0.93%) |
Apr 27, 2020 | 6.380 | 6.480 | 6.340 | 6.440 | 8,825 | +0.07(+1.10%) |
Apr 24, 2020 | 6.291 | 6.470 | 6.291 | 6.370 | 5,000 | -0.21(-3.19%) |
Apr 23, 2020 | 6.500 | 6.660 | 6.500 | 6.580 | 3,075 | +0.16(+2.49%) |
Apr 22, 2020 | 6.410 | 6.420 | 6.295 | 6.420 | 686 | +0.37(+6.12%) |
Apr 21, 2020 | 6.200 | 6.230 | 6.050 | 6.050 | 5,781 | -0.28(-4.36%) |
Apr 20, 2020 | 6.388 | 6.463 | 6.326 | 6.326 | 2,382 | -0.04(-0.69%) |
Apr 17, 2020 | 6.280 | 6.460 | 6.280 | 6.370 | 7,900 | +0.15(+2.41%) |
Apr 16, 2020 | 6.210 | 6.220 | 6.202 | 6.220 | 428,101 | +0.15(+2.50%) |
Apr 15, 2020 | 6.200 | 6.200 | 6.020 | 6.068 | 20,991 | -0.14(-2.18%) |
Apr 14, 2020 | 6.167 | 6.310 | 6.140 | 6.203 | 10,515 | -0.02(-0.35%) |
Apr 13, 2020 | 6.180 | 6.270 | 6.000 | 6.225 | 15,998 | +0.07(+1.22%) |
Apr 09, 2020 | 6.000 | 6.330 | 6.000 | 6.150 | 9,900 | +0.30(+5.13%) |
Apr 08, 2020 | 5.792 | 5.850 | 5.766 | 5.850 | 744,258 | +0.01(+0.17%) |
Apr 07, 2020 | 5.780 | 5.990 | 5.780 | 5.840 | 34,492 | +0.32(+5.80%) |
Apr 06, 2020 | 5.515 | 5.570 | 5.490 | 5.520 | 7,924 | +0.28(+5.34%) |
Apr 03, 2020 | 5.400 | 5.400 | 5.240 | 5.240 | 6,000 | -0.02(-0.46%) |
Apr 02, 2020 | 5.248 | 5.320 | 5.248 | 5.264 | 4,057 | +0.12(+2.33%) |
Apr 01, 2020 | 5.197 | 5.367 | 4.980 | 5.144 | 19,597 | -0.20(-3.81%) |
Mar 31, 2020 | 5.305 | 5.477 | 5.240 | 5.348 | 7,229 | +0.10(+1.96%) |
Mar 30, 2020 | 5.140 | 5.420 | 5.040 | 5.245 | 398,078 | -0.18(-3.36%) |
Mar 27, 2020 | 5.362 | 5.650 | 5.250 | 5.428 | 31,600 | -0.25(-4.45%) |
Mar 26, 2020 | 5.805 | 5.900 | 5.680 | 5.680 | 6,121 | -0.12(-2.07%) |
Mar 25, 2020 | 5.440 | 5.800 | 5.440 | 5.800 | 27,354 | +0.51(+9.64%) |
Mar 24, 2020 | 5.418 | 5.800 | 5.290 | 5.290 | 10,749 | +0.32(+6.44%) |
Mar 23, 2020 | 5.138 | 5.570 | 4.970 | 4.970 | 10,154 | -0.23(-4.42%) |
Mar 20, 2020 | 5.479 | 5.479 | 5.200 | 5.200 | 29,400 | +0.32(+6.56%) |
Mar 19, 2020 | 4.790 | 5.230 | 4.690 | 4.880 | 15,267 | -0.10(-2.01%) |
Mar 18, 2020 | 5.022 | 5.500 | 4.930 | 4.980 | 19,672 | -0.65(-11.55%) |
Mar 17, 2020 | 5.240 | 5.770 | 5.240 | 5.630 | 10,688 | +0.20(+3.73%) |
Mar 16, 2020 | 5.200 | 5.777 | 5.200 | 5.428 | 23,739 | -0.60(-10.02%) |
Mar 13, 2020 | 5.879 | 6.200 | 5.879 | 6.032 | 9,800 | +0.25(+4.36%) |
Mar 12, 2020 | 5.840 | 6.060 | 5.730 | 5.780 | 15,230 | -0.68(-10.60%) |
Mar 11, 2020 | 6.620 | 6.620 | 6.400 | 6.465 | 11,115 | -0.04(-0.69%) |
Mar 10, 2020 | 6.410 | 6.662 | 6.410 | 6.510 | 6,636 | +0.54(+9.05%) |
Mar 09, 2020 | 5.970 | 6.280 | 5.970 | 5.970 | 4,250 | -0.46(-7.15%) |
Mar 06, 2020 | 6.450 | 6.610 | 6.370 | 6.430 | 10,900 | -0.28(-4.10%) |
Mar 05, 2020 | 6.580 | 6.807 | 6.580 | 6.705 | 14,687 | +0.09(+1.44%) |
Mar 04, 2020 | 6.519 | 6.760 | 6.500 | 6.610 | 13,984 | -0.07(-1.12%) |
Mar 03, 2020 | 6.490 | 6.715 | 6.490 | 6.685 | 22,345 | -0.01(-0.07%) |
Mar 02, 2020 | 6.472 | 6.690 | 6.472 | 6.690 | 12,234 | +0.22(+3.32%) |
Feb 28, 2020 | 6.360 | 6.548 | 6.300 | 6.475 | 32,600 | -0.28(-4.07%) |
Feb 27, 2020 | 6.595 | 6.771 | 6.490 | 6.750 | 7,956 | -0.19(-2.74%) |
Feb 26, 2020 | 6.898 | 6.980 | 6.800 | 6.940 | 9,253 | +0.14(+2.06%) |
Feb 25, 2020 | 6.900 | 7.060 | 6.800 | 6.800 | 13,859 | +0.05(+0.73%) |
Feb 24, 2020 | 7.040 | 7.040 | 6.670 | 6.751 | 6,374 | -0.48(-6.63%) |
Feb 21, 2020 | 7.117 | 7.230 | 7.080 | 7.230 | 2,900 | -0.07(-0.99%) |
Feb 20, 2020 | 7.151 | 7.420 | 7.151 | 7.303 | 5,263 | -0.16(-2.11%) |
Feb 19, 2020 | 7.370 | 7.550 | 7.370 | 7.460 | 246,733 | +0.23(+3.21%) |
Feb 18, 2020 | 7.240 | 7.240 | 7.030 | 7.228 | 5,550 | -0.04(-0.58%) |
Feb 14, 2020 | 7.460 | 7.460 | 7.270 | 7.270 | 2,200 | -0.15(-2.02%) |
Feb 13, 2020 | 7.291 | 7.425 | 7.291 | 7.420 | 2,955 | +0.00(+0.00%) |
Feb 12, 2020 | 7.250 | 7.460 | 7.250 | 7.420 | 9,583 | +0.42(+6.00%) |
Feb 11, 2020 | 7.005 | 7.110 | 7.000 | 7.000 | 21,333 | +0.06(+0.86%) |
Feb 10, 2020 | 7.030 | 7.030 | 6.780 | 6.940 | 54,187 | -0.03(-0.50%) |
Feb 07, 2020 | 6.980 | 6.980 | 6.975 | 6.975 | 183,300 | -0.15(-2.15%) |
Feb 06, 2020 | 7.090 | 7.146 | 7.010 | 7.128 | 22,057 | +0.13(+1.83%) |
Feb 05, 2020 | 7.070 | 7.070 | 6.676 | 7.000 | 10,091 | +0.25(+3.63%) |
Feb 04, 2020 | 6.499 | 6.800 | 6.450 | 6.755 | 25,941 | -0.04(-0.66%) |