Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.039 | 7.200 | 6.832 | 7.175 | 266,875 | +0.15(+2.21%) |
Apr 29, 2020 | 7.045 | 7.200 | 6.981 | 7.020 | 232,525 | +0.23(+3.43%) |
Apr 28, 2020 | 6.981 | 7.258 | 6.755 | 6.787 | 344,118 | -0.13(-1.87%) |
Apr 27, 2020 | 6.729 | 7.252 | 6.729 | 6.916 | 611,491 | +0.33(+5.00%) |
Apr 24, 2020 | 6.225 | 6.613 | 6.206 | 6.587 | 312,802 | +0.36(+5.81%) |
Apr 23, 2020 | 6.219 | 6.348 | 6.109 | 6.225 | 291,098 | +0.03(+0.52%) |
Apr 22, 2020 | 6.302 | 6.398 | 6.148 | 6.193 | 234,196 | -0.02(-0.31%) |
Apr 21, 2020 | 6.142 | 6.398 | 6.065 | 6.212 | 291,344 | -0.05(-0.82%) |
Apr 20, 2020 | 6.321 | 6.546 | 6.225 | 6.263 | 330,720 | -0.12(-1.91%) |
Apr 17, 2020 | 6.462 | 6.693 | 6.271 | 6.385 | 491,191 | +0.24(+3.97%) |
Apr 16, 2020 | 6.244 | 6.360 | 6.007 | 6.142 | 350,790 | -0.10(-1.64%) |
Apr 15, 2020 | 6.308 | 6.417 | 6.039 | 6.244 | 390,610 | -0.04(-0.71%) |
Apr 14, 2020 | 6.174 | 6.398 | 6.103 | 6.289 | 315,246 | +0.22(+3.70%) |
Apr 13, 2020 | 6.090 | 6.167 | 5.725 | 6.065 | 527,051 | -0.01(-0.11%) |
Apr 09, 2020 | 6.046 | 6.469 | 5.898 | 6.071 | 703,016 | +0.23(+3.95%) |
Apr 08, 2020 | 5.597 | 6.097 | 5.597 | 5.840 | 492,743 | +0.26(+4.59%) |
Apr 07, 2020 | 5.238 | 5.699 | 5.238 | 5.584 | 505,159 | +0.56(+11.24%) |
Apr 06, 2020 | 4.686 | 5.052 | 4.622 | 5.020 | 874,568 | +0.49(+10.75%) |
Apr 03, 2020 | 4.577 | 4.622 | 4.327 | 4.533 | 610,362 | -0.08(-1.81%) |
Apr 02, 2020 | 4.674 | 4.789 | 4.507 | 4.616 | 411,215 | -0.03(-0.69%) |
Apr 01, 2020 | 4.808 | 4.924 | 4.584 | 4.648 | 756,741 | -0.38(-7.64%) |
Mar 31, 2020 | 5.001 | 5.206 | 4.943 | 5.033 | 449,180 | +0.13(+2.61%) |
Mar 30, 2020 | 5.417 | 5.417 | 4.847 | 4.904 | 732,018 | -0.44(-8.16%) |
Mar 27, 2020 | 5.180 | 5.770 | 5.161 | 5.340 | 767,437 | -0.05(-0.95%) |
Mar 26, 2020 | 5.033 | 6.084 | 5.033 | 5.392 | 897,052 | +0.46(+9.22%) |
Mar 25, 2020 | 4.667 | 5.725 | 4.654 | 4.936 | 892,107 | +0.31(+6.65%) |
Mar 24, 2020 | 4.552 | 4.795 | 4.488 | 4.629 | 507,886 | +0.46(+10.91%) |
Mar 23, 2020 | 4.911 | 4.911 | 4.174 | 4.174 | 997,753 | -0.78(-15.67%) |
Mar 20, 2020 | 5.110 | 5.347 | 4.885 | 4.949 | 645,146 | -0.15(-3.02%) |
Mar 19, 2020 | 4.744 | 5.315 | 4.122 | 5.103 | 955,573 | +0.28(+5.85%) |
Mar 18, 2020 | 5.393 | 5.417 | 4.446 | 4.821 | 1,538,951 | -0.58(-10.71%) |
Mar 17, 2020 | 5.532 | 5.863 | 5.399 | 5.399 | 815,476 | +0.00(+0.00%) |
Mar 16, 2020 | 5.450 | 5.717 | 5.399 | 5.399 | 587,422 | -0.67(-10.99%) |
Mar 13, 2020 | 5.894 | 6.345 | 5.894 | 6.066 | 606,755 | +0.41(+7.18%) |
Mar 12, 2020 | 5.818 | 5.818 | 5.323 | 5.659 | 905,153 | -0.67(-10.54%) |
Mar 11, 2020 | 6.663 | 6.669 | 6.283 | 6.326 | 657,370 | -0.39(-5.77%) |
Mar 10, 2020 | 6.765 | 6.974 | 6.542 | 6.714 | 453,506 | +0.05(+0.76%) |
Mar 09, 2020 | 7.101 | 7.146 | 6.593 | 6.663 | 863,725 | -0.78(-10.49%) |
Mar 06, 2020 | 7.521 | 7.622 | 7.336 | 7.444 | 492,929 | -0.29(-3.78%) |
Mar 05, 2020 | 7.692 | 7.832 | 7.660 | 7.737 | 320,149 | -0.15(-1.93%) |
Mar 04, 2020 | 7.813 | 7.921 | 7.679 | 7.889 | 313,670 | +0.25(+3.33%) |
Mar 03, 2020 | 7.775 | 7.889 | 7.571 | 7.635 | 454,296 | -0.10(-1.31%) |
Mar 02, 2020 | 7.324 | 7.773 | 7.324 | 7.737 | 651,375 | +0.46(+6.38%) |
Feb 28, 2020 | 7.413 | 7.463 | 6.993 | 7.273 | 892,185 | -0.30(-4.02%) |
Feb 27, 2020 | 7.940 | 7.962 | 7.349 | 7.578 | 777,046 | -0.44(-5.47%) |
Feb 26, 2020 | 7.622 | 8.162 | 7.559 | 8.016 | 524,306 | +0.15(+1.94%) |
Feb 25, 2020 | 8.391 | 8.416 | 7.819 | 7.864 | 891,073 | -0.52(-6.21%) |
Feb 24, 2020 | 8.391 | 8.480 | 8.276 | 8.384 | 327,951 | -0.19(-2.22%) |
Feb 21, 2020 | 8.619 | 8.651 | 8.518 | 8.575 | 182,310 | -0.09(-1.03%) |
Feb 20, 2020 | 8.588 | 8.664 | 8.575 | 8.664 | 133,793 | +0.07(+0.81%) |
Feb 19, 2020 | 8.658 | 8.678 | 8.575 | 8.594 | 119,457 | -0.06(-0.73%) |
Feb 18, 2020 | 8.651 | 8.696 | 8.638 | 8.658 | 145,333 | +0.01(+0.15%) |
Feb 14, 2020 | 8.620 | 8.645 | 8.594 | 8.645 | 174,544 | +0.02(+0.22%) |
Feb 13, 2020 | 8.582 | 8.626 | 8.537 | 8.626 | 204,150 | +0.03(+0.37%) |
Feb 12, 2020 | 8.582 | 8.639 | 8.550 | 8.594 | 141,596 | +0.02(+0.22%) |
Feb 11, 2020 | 8.626 | 8.651 | 8.563 | 8.575 | 186,917 | -0.05(-0.59%) |
Feb 10, 2020 | 8.601 | 8.632 | 8.556 | 8.626 | 139,356 | +0.01(+0.07%) |
Feb 07, 2020 | 8.544 | 8.670 | 8.531 | 8.620 | 169,638 | +0.06(+0.66%) |
Feb 06, 2020 | 8.474 | 8.664 | 8.474 | 8.563 | 314,258 | -0.17(-1.95%) |
Feb 05, 2020 | 8.499 | 8.808 | 8.499 | 8.733 | 453,814 | +0.33(+3.91%) |
Feb 04, 2020 | 8.398 | 8.455 | 8.354 | 8.405 | 192,155 | +0.05(+0.61%) |