Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.100 | 6.390 | 5.950 | 6.250 | 1,304,441 | -0.98(-13.55%) |
Apr 29, 2020 | 7.400 | 7.480 | 7.020 | 7.230 | 37,263 | +0.22(+3.14%) |
Apr 28, 2020 | 7.290 | 7.470 | 6.850 | 7.010 | 40,081 | -0.19(-2.64%) |
Apr 27, 2020 | 7.640 | 7.698 | 7.200 | 7.200 | 57,067 | -0.38(-5.01%) |
Apr 24, 2020 | 7.420 | 7.690 | 7.180 | 7.580 | 16,800 | +0.09(+1.20%) |
Apr 23, 2020 | 7.770 | 7.780 | 7.340 | 7.490 | 56,780 | +0.18(+2.46%) |
Apr 22, 2020 | 7.020 | 7.540 | 6.945 | 7.310 | 70,689 | +0.17(+2.38%) |
Apr 21, 2020 | 7.000 | 7.200 | 6.750 | 7.140 | 32,418 | -0.04(-0.56%) |
Apr 20, 2020 | 7.000 | 7.290 | 6.900 | 7.180 | 54,958 | +0.19(+2.72%) |
Apr 17, 2020 | 7.000 | 7.150 | 6.910 | 6.990 | 49,000 | +0.16(+2.34%) |
Apr 16, 2020 | 6.500 | 6.930 | 6.500 | 6.830 | 33,084 | +0.49(+7.73%) |
Apr 15, 2020 | 7.000 | 7.356 | 6.340 | 6.340 | 78,463 | -0.61(-8.78%) |
Apr 14, 2020 | 7.560 | 7.990 | 6.950 | 6.950 | 217,693 | -0.28(-3.87%) |
Apr 13, 2020 | 6.850 | 7.450 | 6.570 | 7.230 | 247,387 | +0.77(+11.92%) |
Apr 09, 2020 | 6.390 | 6.686 | 6.250 | 6.460 | 37,400 | +0.11(+1.73%) |
Apr 08, 2020 | 6.230 | 6.600 | 6.200 | 6.350 | 34,557 | +0.19(+3.08%) |
Apr 07, 2020 | 6.960 | 6.960 | 6.030 | 6.160 | 54,351 | -0.48(-7.23%) |
Apr 06, 2020 | 5.340 | 7.250 | 5.290 | 6.640 | 266,190 | +1.18(+21.61%) |
Apr 03, 2020 | 5.280 | 5.850 | 5.180 | 5.460 | 39,400 | +0.03(+0.55%) |
Apr 02, 2020 | 5.580 | 5.900 | 5.340 | 5.430 | 10,628 | -0.06(-1.09%) |
Apr 01, 2020 | 5.650 | 5.650 | 5.280 | 5.490 | 28,084 | -0.45(-7.58%) |
Mar 31, 2020 | 5.830 | 5.960 | 5.650 | 5.940 | 22,386 | +0.18(+3.13%) |
Mar 30, 2020 | 5.860 | 5.860 | 5.540 | 5.760 | 16,477 | -0.03(-0.52%) |
Mar 27, 2020 | 5.940 | 5.940 | 5.510 | 5.790 | 13,200 | +0.17(+3.02%) |
Mar 26, 2020 | 5.650 | 5.890 | 5.620 | 5.620 | 33,295 | -0.10(-1.75%) |
Mar 25, 2020 | 5.660 | 5.940 | 5.480 | 5.720 | 35,293 | +0.06(+1.06%) |
Mar 24, 2020 | 5.430 | 5.670 | 5.300 | 5.660 | 48,265 | +0.40(+7.60%) |
Mar 23, 2020 | 5.340 | 5.340 | 4.925 | 5.260 | 31,104 | -0.12(-2.23%) |
Mar 20, 2020 | 5.920 | 5.920 | 5.050 | 5.380 | 38,000 | -0.22(-3.93%) |
Mar 19, 2020 | 4.890 | 5.650 | 4.820 | 5.600 | 136,822 | +0.71(+14.52%) |
Mar 18, 2020 | 5.000 | 5.220 | 4.650 | 4.890 | 85,528 | -0.43(-8.08%) |
Mar 17, 2020 | 5.500 | 5.630 | 4.970 | 5.320 | 71,438 | +0.32(+6.40%) |
Mar 16, 2020 | 5.420 | 5.600 | 4.930 | 5.000 | 158,536 | -0.84(-14.38%) |
Mar 13, 2020 | 5.700 | 5.870 | 5.330 | 5.840 | 77,600 | +0.24(+4.29%) |
Mar 12, 2020 | 6.240 | 6.240 | 5.380 | 5.600 | 164,740 | -1.03(-15.54%) |
Mar 11, 2020 | 6.510 | 7.274 | 6.150 | 6.630 | 105,782 | -0.12(-1.85%) |
Mar 10, 2020 | 6.810 | 6.880 | 6.330 | 6.755 | 53,872 | -0.05(-0.81%) |
Mar 09, 2020 | 7.220 | 7.220 | 6.620 | 6.810 | 42,521 | -0.69(-9.20%) |
Mar 06, 2020 | 7.010 | 7.930 | 7.010 | 7.500 | 89,900 | -0.07(-0.92%) |
Mar 05, 2020 | 7.010 | 7.570 | 7.000 | 7.570 | 88,263 | +0.40(+5.58%) |
Mar 04, 2020 | 6.900 | 7.170 | 6.695 | 7.170 | 53,547 | +0.20(+2.87%) |
Mar 03, 2020 | 6.990 | 7.300 | 6.260 | 6.970 | 41,967 | +0.03(+0.43%) |
Mar 02, 2020 | 6.940 | 6.980 | 6.710 | 6.940 | 65,112 | +0.09(+1.26%) |
Feb 28, 2020 | 6.767 | 6.930 | 6.690 | 6.854 | 49,600 | +0.02(+0.27%) |
Feb 27, 2020 | 6.520 | 6.950 | 6.325 | 6.835 | 144,671 | +0.18(+2.78%) |
Feb 26, 2020 | 6.940 | 6.950 | 6.495 | 6.650 | 71,002 | -0.33(-4.73%) |
Feb 25, 2020 | 7.190 | 7.200 | 6.820 | 6.980 | 67,665 | -0.12(-1.69%) |
Feb 24, 2020 | 7.290 | 7.540 | 6.970 | 7.100 | 69,846 | -0.54(-7.07%) |
Feb 21, 2020 | 8.110 | 8.110 | 7.500 | 7.640 | 63,000 | -0.46(-5.68%) |
Feb 20, 2020 | 8.120 | 8.120 | 7.610 | 8.100 | 129,783 | +0.08(+1.06%) |
Feb 19, 2020 | 7.980 | 8.200 | 7.640 | 8.015 | 71,944 | +0.07(+0.82%) |
Feb 18, 2020 | 7.800 | 8.030 | 7.550 | 7.950 | 74,649 | +0.13(+1.66%) |
Feb 14, 2020 | 7.360 | 7.940 | 7.360 | 7.820 | 71,800 | +0.27(+3.58%) |
Feb 13, 2020 | 7.440 | 7.600 | 7.140 | 7.550 | 126,795 | +0.36(+5.01%) |
Feb 12, 2020 | 7.200 | 7.315 | 6.985 | 7.190 | 69,796 | +0.02(+0.28%) |
Feb 11, 2020 | 7.260 | 7.480 | 6.968 | 7.170 | 235,694 | +0.52(+7.82%) |
Feb 10, 2020 | 6.620 | 6.700 | 6.500 | 6.650 | 19,045 | +0.04(+0.61%) |
Feb 07, 2020 | 6.490 | 6.610 | 6.450 | 6.610 | 13,000 | +0.01(+0.15%) |
Feb 06, 2020 | 6.670 | 6.690 | 6.536 | 6.600 | 7,087 | -0.09(-1.35%) |
Feb 05, 2020 | 6.653 | 6.695 | 6.520 | 6.690 | 11,034 | +0.10(+1.52%) |
Feb 04, 2020 | 6.520 | 6.660 | 6.510 | 6.590 | 29,317 | +0.06(+0.92%) |