Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.890 | 6.930 | 6.820 | 6.900 | 4,128 | -0.06(-0.86%) |
Apr 29, 2020 | 7.106 | 7.315 | 6.960 | 6.960 | 1,563 | +0.00(+0.00%) |
Apr 28, 2020 | 7.090 | 7.090 | 6.960 | 6.960 | 644 | -0.19(-2.65%) |
Apr 27, 2020 | 7.060 | 7.149 | 7.060 | 7.149 | 922 | -0.02(-0.29%) |
Apr 24, 2020 | 7.150 | 7.170 | 7.150 | 7.170 | 400 | +0.04(+0.56%) |
Apr 23, 2020 | 7.470 | 7.500 | 7.130 | 7.130 | 5,276 | -0.12(-1.63%) |
Apr 22, 2020 | 7.230 | 7.300 | 6.820 | 7.248 | 8,959 | +0.03(+0.39%) |
Apr 21, 2020 | 7.360 | 7.360 | 7.220 | 7.220 | 1,332 | -0.10(-1.37%) |
Apr 20, 2020 | 7.320 | 7.320 | 7.320 | 7.320 | 263 | -0.06(-0.81%) |
Apr 17, 2020 | 7.430 | 7.430 | 7.360 | 7.380 | 900 | +0.02(+0.27%) |
Apr 16, 2020 | 7.480 | 7.500 | 7.360 | 7.360 | 5,273 | +0.16(+2.22%) |
Apr 15, 2020 | 7.060 | 7.420 | 7.060 | 7.200 | 962 | -0.23(-3.09%) |
Apr 14, 2020 | 6.820 | 7.440 | 6.820 | 7.430 | 29,410 | +0.61(+8.94%) |
Apr 13, 2020 | 6.740 | 6.820 | 6.280 | 6.820 | 6,244 | +0.19(+2.79%) |
Apr 09, 2020 | 6.430 | 6.690 | 6.360 | 6.635 | 5,900 | +0.14(+2.23%) |
Apr 08, 2020 | 6.430 | 6.510 | 6.430 | 6.490 | 664 | -0.02(-0.31%) |
Apr 07, 2020 | 6.500 | 6.510 | 6.400 | 6.510 | 2,090 | +0.01(+0.15%) |
Apr 06, 2020 | 6.490 | 6.540 | 6.470 | 6.500 | 22,015 | +0.27(+4.33%) |
Apr 03, 2020 | 6.090 | 6.230 | 5.980 | 6.230 | 3,400 | -0.12(-1.89%) |
Apr 02, 2020 | 5.950 | 6.500 | 5.950 | 6.350 | 5,249 | +0.07(+1.11%) |
Apr 01, 2020 | 5.850 | 6.320 | 5.850 | 6.280 | 3,226 | -0.02(-0.32%) |
Mar 31, 2020 | 6.280 | 6.350 | 5.685 | 6.300 | 5,418 | -0.21(-3.23%) |
Mar 30, 2020 | 6.100 | 6.510 | 6.100 | 6.510 | 2,769 | +0.30(+4.83%) |
Mar 27, 2020 | 6.610 | 6.610 | 6.020 | 6.210 | 5,000 | +0.07(+1.14%) |
Mar 26, 2020 | 5.830 | 6.250 | 5.595 | 6.140 | 1,930 | -0.11(-1.75%) |
Mar 25, 2020 | 5.861 | 6.250 | 5.720 | 6.250 | 5,390 | +0.82(+15.09%) |
Mar 24, 2020 | 5.840 | 6.220 | 5.300 | 5.430 | 10,254 | +0.28(+5.44%) |
Mar 23, 2020 | 5.200 | 5.225 | 4.900 | 5.150 | 10,805 | -0.48(-8.56%) |
Mar 20, 2020 | 5.440 | 5.700 | 4.750 | 5.632 | 32,400 | +0.13(+2.40%) |
Mar 19, 2020 | 5.418 | 5.900 | 5.307 | 5.500 | 24,998 | -0.04(-0.72%) |
Mar 18, 2020 | 5.748 | 6.318 | 5.250 | 5.540 | 5,074 | -0.61(-9.92%) |
Mar 17, 2020 | 5.810 | 6.190 | 5.670 | 6.150 | 9,311 | -0.04(-0.65%) |
Mar 16, 2020 | 5.180 | 6.198 | 5.180 | 6.190 | 2,911 | +0.06(+0.98%) |
Mar 13, 2020 | 6.270 | 6.320 | 6.000 | 6.130 | 7,600 | -0.25(-3.94%) |
Mar 12, 2020 | 6.000 | 6.440 | 6.000 | 6.382 | 14,143 | -0.27(-4.04%) |
Mar 11, 2020 | 6.790 | 6.790 | 6.530 | 6.650 | 13,545 | -0.64(-8.78%) |
Mar 10, 2020 | 6.960 | 7.290 | 6.910 | 7.290 | 1,666 | +0.38(+5.50%) |
Mar 09, 2020 | 6.910 | 6.950 | 6.910 | 6.910 | 575 | -0.21(-2.95%) |
Mar 06, 2020 | 7.200 | 7.540 | 7.080 | 7.120 | 1,800 | -0.03(-0.42%) |
Mar 05, 2020 | 7.120 | 7.490 | 7.120 | 7.150 | 9,994 | -0.02(-0.28%) |
Mar 04, 2020 | 7.770 | 7.770 | 7.170 | 7.170 | 15,145 | +0.06(+0.84%) |
Mar 03, 2020 | 6.910 | 7.440 | 6.910 | 7.110 | 12,359 | +0.20(+2.89%) |
Mar 02, 2020 | 7.060 | 7.110 | 6.910 | 6.910 | 10,674 | -0.29(-4.03%) |
Feb 28, 2020 | 7.350 | 7.390 | 6.880 | 7.200 | 47,400 | -0.20(-2.70%) |
Feb 27, 2020 | 7.350 | 7.696 | 7.300 | 7.400 | 9,650 | +0.00(+0.00%) |
Feb 26, 2020 | 7.363 | 7.472 | 7.300 | 7.400 | 8,398 | +0.10(+1.37%) |
Feb 25, 2020 | 7.600 | 7.985 | 7.300 | 7.300 | 1,963 | +0.00(+0.00%) |
Feb 24, 2020 | 7.260 | 7.380 | 7.220 | 7.300 | 2,159 | -0.07(-0.95%) |
Feb 21, 2020 | 7.442 | 7.551 | 7.288 | 7.370 | 14,600 | +0.07(+0.96%) |
Feb 20, 2020 | 7.370 | 7.652 | 7.300 | 7.300 | 4,901 | -0.15(-2.01%) |
Feb 19, 2020 | 7.400 | 7.520 | 7.300 | 7.450 | 6,326 | +0.09(+1.21%) |
Feb 18, 2020 | 7.450 | 7.559 | 7.350 | 7.361 | 3,186 | -0.14(-1.85%) |
Feb 14, 2020 | 7.545 | 7.688 | 7.500 | 7.500 | 6,700 | -0.16(-2.09%) |
Feb 13, 2020 | 7.450 | 7.900 | 7.450 | 7.660 | 8,383 | +0.10(+1.32%) |
Feb 12, 2020 | 7.720 | 7.920 | 7.270 | 7.560 | 22,070 | -0.36(-4.50%) |
Feb 11, 2020 | 7.902 | 8.030 | 7.845 | 7.916 | 14,842 | -0.23(-2.87%) |
Feb 10, 2020 | 8.110 | 8.380 | 7.910 | 8.150 | 5,268 | -0.22(-2.61%) |
Feb 07, 2020 | 8.070 | 8.368 | 8.000 | 8.368 | 4,800 | +0.27(+3.31%) |
Feb 06, 2020 | 8.257 | 8.448 | 7.990 | 8.100 | 21,448 | -0.43(-5.04%) |
Feb 05, 2020 | 8.650 | 8.660 | 8.530 | 8.530 | 886 | -0.07(-0.81%) |
Feb 04, 2020 | 8.050 | 8.600 | 8.000 | 8.600 | 6,383 | +0.55(+6.83%) |