Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.450 | 6.760 | 6.250 | 6.728 | 5,898 | +0.34(+5.30%) |
Apr 29, 2020 | 6.430 | 6.800 | 6.390 | 6.390 | 2,719 | +0.10(+1.59%) |
Apr 28, 2020 | 6.300 | 6.500 | 6.200 | 6.290 | 2,119 | -0.01(-0.16%) |
Apr 27, 2020 | 6.434 | 6.434 | 6.300 | 6.300 | 1,277 | +0.05(+0.80%) |
Apr 24, 2020 | 6.195 | 6.570 | 6.195 | 6.250 | 6,400 | -0.24(-3.70%) |
Apr 23, 2020 | 6.440 | 6.490 | 6.440 | 6.490 | 1,424 | -0.06(-0.92%) |
Apr 22, 2020 | 6.317 | 6.550 | 6.230 | 6.550 | 1,231 | +0.28(+4.47%) |
Apr 21, 2020 | 6.850 | 6.850 | 6.270 | 6.270 | 9,802 | -0.20(-3.02%) |
Apr 20, 2020 | 6.400 | 6.640 | 6.400 | 6.465 | 4,422 | -0.19(-2.78%) |
Apr 17, 2020 | 6.840 | 6.840 | 6.280 | 6.650 | 4,400 | +0.55(+9.02%) |
Apr 16, 2020 | 6.230 | 6.650 | 6.100 | 6.100 | 5,648 | -0.15(-2.40%) |
Apr 15, 2020 | 6.470 | 6.470 | 6.130 | 6.250 | 5,496 | -0.24(-3.70%) |
Apr 14, 2020 | 6.710 | 6.710 | 6.380 | 6.490 | 4,859 | +0.24(+3.84%) |
Apr 13, 2020 | 6.750 | 6.750 | 6.180 | 6.250 | 6,749 | -0.15(-2.34%) |
Apr 09, 2020 | 6.700 | 6.750 | 6.400 | 6.400 | 5,200 | +0.00(+0.00%) |
Apr 08, 2020 | 6.410 | 6.600 | 6.400 | 6.400 | 11,492 | -0.01(-0.16%) |
Apr 07, 2020 | 6.440 | 6.440 | 6.320 | 6.410 | 8,725 | +0.13(+2.07%) |
Apr 06, 2020 | 6.330 | 6.460 | 6.280 | 6.280 | 92,523 | +0.60(+10.59%) |
Apr 03, 2020 | 6.000 | 6.000 | 5.678 | 5.678 | 1,200 | -0.43(-6.99%) |
Apr 02, 2020 | 6.000 | 6.200 | 6.000 | 6.105 | 2,888 | +0.36(+6.17%) |
Apr 01, 2020 | 5.970 | 5.970 | 5.750 | 5.750 | 962 | -0.57(-9.02%) |
Mar 31, 2020 | 6.300 | 6.330 | 6.090 | 6.320 | 6,004 | -0.18(-2.77%) |
Mar 30, 2020 | 6.256 | 6.500 | 6.200 | 6.500 | 4,854 | -0.10(-1.52%) |
Mar 27, 2020 | 6.133 | 6.670 | 6.133 | 6.600 | 900 | -0.14(-2.08%) |
Mar 26, 2020 | 6.650 | 6.740 | 6.550 | 6.740 | 8,237 | +0.28(+4.33%) |
Mar 25, 2020 | 6.400 | 6.670 | 6.200 | 6.460 | 62,154 | +0.27(+4.36%) |
Mar 24, 2020 | 6.250 | 6.750 | 6.190 | 6.190 | 79,161 | +0.39(+6.76%) |
Mar 23, 2020 | 6.050 | 6.165 | 5.750 | 5.798 | 19,112 | +0.10(+1.72%) |
Mar 20, 2020 | 6.209 | 6.209 | 5.700 | 5.700 | 6,200 | -0.11(-1.89%) |
Mar 19, 2020 | 6.130 | 6.190 | 5.810 | 5.810 | 21,578 | +0.75(+14.80%) |
Mar 18, 2020 | 5.400 | 5.730 | 5.000 | 5.061 | 27,524 | -0.05(-0.96%) |
Mar 17, 2020 | 5.310 | 5.410 | 5.090 | 5.110 | 3,893 | +0.06(+1.19%) |
Mar 16, 2020 | 5.550 | 5.600 | 5.050 | 5.050 | 5,085 | -0.96(-16.04%) |
Mar 13, 2020 | 5.650 | 6.015 | 5.600 | 6.015 | 11,100 | +0.45(+8.02%) |
Mar 12, 2020 | 5.781 | 6.025 | 5.569 | 5.569 | 41,841 | -0.82(-12.86%) |
Mar 11, 2020 | 6.255 | 6.390 | 6.255 | 6.390 | 957 | -0.05(-0.78%) |
Mar 10, 2020 | 6.690 | 6.690 | 6.240 | 6.440 | 2,656 | -0.05(-0.77%) |
Mar 09, 2020 | 6.550 | 6.550 | 6.330 | 6.490 | 4,329 | -0.16(-2.41%) |
Mar 06, 2020 | 6.800 | 6.800 | 6.650 | 6.650 | 400 | -0.38(-5.41%) |
Mar 05, 2020 | 6.938 | 7.030 | 6.800 | 7.030 | 3,768 | -0.02(-0.28%) |
Mar 04, 2020 | 6.998 | 7.050 | 6.987 | 7.050 | 2,653 | +0.01(+0.14%) |
Mar 03, 2020 | 7.075 | 7.124 | 6.900 | 7.040 | 7,960 | -0.10(-1.47%) |
Mar 02, 2020 | 7.170 | 7.263 | 7.050 | 7.145 | 5,711 | +0.24(+3.55%) |
Feb 28, 2020 | 7.155 | 7.200 | 6.900 | 6.900 | 3,900 | -0.49(-6.63%) |
Feb 27, 2020 | 7.130 | 7.390 | 7.130 | 7.390 | 8,386 | +0.06(+0.82%) |
Feb 26, 2020 | 7.150 | 7.330 | 7.150 | 7.330 | 887 | +0.03(+0.41%) |
Feb 25, 2020 | 7.390 | 7.390 | 7.300 | 7.300 | 1,501 | +0.16(+2.21%) |
Feb 24, 2020 | 7.250 | 7.250 | 7.143 | 7.143 | 2,758 | -0.33(-4.38%) |
Feb 21, 2020 | 7.548 | 7.548 | 7.470 | 7.470 | 4,400 | -0.08(-1.06%) |
Feb 20, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 550 | +0.06(+0.80%) |
Feb 19, 2020 | 7.500 | 7.580 | 7.470 | 7.490 | 15,460 | +0.08(+1.08%) |
Feb 18, 2020 | 7.460 | 7.460 | 7.410 | 7.410 | 3,444 | -0.09(-1.17%) |
Feb 14, 2020 | 7.550 | 7.550 | 7.497 | 7.497 | 1,300 | +0.08(+1.04%) |
Feb 13, 2020 | 7.420 | 7.420 | 7.420 | 13 | +0.00(+0.00%) | |
Feb 12, 2020 | 7.460 | 7.460 | 7.410 | 7.420 | 50,318 | -0.08(-1.07%) |
Feb 11, 2020 | 7.570 | 7.640 | 7.500 | 7.500 | 27,175 | -0.14(-1.83%) |
Feb 10, 2020 | 7.680 | 7.680 | 7.640 | 7.640 | 373 | -0.07(-0.91%) |
Feb 07, 2020 | 7.830 | 7.830 | 7.620 | 7.710 | 12,900 | +0.09(+1.18%) |
Feb 06, 2020 | 7.698 | 7.698 | 7.620 | 7.620 | 61,497 | -0.17(-2.18%) |
Feb 05, 2020 | 7.630 | 7.830 | 7.630 | 7.790 | 14,170 | +0.01(+0.13%) |
Feb 04, 2020 | 7.530 | 7.780 | 7.530 | 7.780 | 98,244 | +0.33(+4.43%) |