Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.200 | 7.200 | 6.670 | 6.750 | 114,956 | -0.36(-5.06%) |
Apr 29, 2020 | 7.090 | 7.470 | 7.000 | 7.110 | 132,573 | +0.13(+1.86%) |
Apr 28, 2020 | 6.680 | 7.010 | 6.500 | 6.980 | 168,115 | +0.50(+7.72%) |
Apr 27, 2020 | 6.530 | 6.730 | 6.440 | 6.480 | 172,822 | -0.03(-0.46%) |
Apr 24, 2020 | 6.740 | 6.740 | 6.450 | 6.510 | 75,300 | -0.24(-3.56%) |
Apr 23, 2020 | 6.940 | 7.040 | 6.720 | 6.750 | 138,168 | -0.10(-1.46%) |
Apr 22, 2020 | 6.680 | 7.000 | 6.470 | 6.850 | 106,101 | +0.26(+3.95%) |
Apr 21, 2020 | 6.690 | 6.780 | 6.480 | 6.590 | 49,564 | -0.25(-3.65%) |
Apr 20, 2020 | 7.040 | 7.440 | 6.800 | 6.840 | 108,515 | -0.37(-5.13%) |
Apr 17, 2020 | 7.220 | 7.720 | 7.085 | 7.210 | 141,800 | +0.10(+1.41%) |
Apr 16, 2020 | 6.870 | 7.140 | 6.610 | 7.110 | 93,403 | +0.29(+4.25%) |
Apr 15, 2020 | 6.930 | 7.100 | 6.680 | 6.820 | 147,784 | -0.33(-4.62%) |
Apr 14, 2020 | 7.120 | 7.350 | 6.970 | 7.150 | 112,264 | +0.17(+2.44%) |
Apr 13, 2020 | 6.870 | 7.050 | 6.830 | 6.980 | 66,466 | +0.03(+0.43%) |
Apr 09, 2020 | 6.950 | 7.170 | 6.660 | 6.950 | 119,400 | +0.07(+1.02%) |
Apr 08, 2020 | 6.570 | 6.940 | 6.390 | 6.880 | 131,798 | +0.41(+6.34%) |
Apr 07, 2020 | 6.820 | 6.900 | 6.360 | 6.470 | 121,039 | -0.25(-3.72%) |
Apr 06, 2020 | 6.440 | 6.860 | 6.290 | 6.720 | 137,337 | +0.53(+8.56%) |
Apr 03, 2020 | 6.220 | 6.340 | 6.000 | 6.190 | 131,900 | -0.06(-0.96%) |
Apr 02, 2020 | 6.150 | 6.540 | 6.020 | 6.250 | 142,641 | +0.02(+0.32%) |
Apr 01, 2020 | 6.770 | 6.950 | 6.020 | 6.230 | 172,567 | -0.83(-11.76%) |
Mar 31, 2020 | 7.160 | 7.360 | 6.860 | 7.060 | 297,787 | -0.11(-1.53%) |
Mar 30, 2020 | 6.480 | 7.190 | 6.280 | 7.170 | 139,451 | +0.75(+11.68%) |
Mar 27, 2020 | 6.090 | 6.670 | 5.810 | 6.420 | 140,100 | +0.09(+1.42%) |
Mar 26, 2020 | 6.220 | 6.590 | 6.120 | 6.330 | 165,046 | +0.13(+2.10%) |
Mar 25, 2020 | 6.200 | 6.430 | 6.020 | 6.200 | 210,000 | -0.01(-0.16%) |
Mar 24, 2020 | 6.250 | 6.430 | 5.910 | 6.210 | 95,879 | +0.21(+3.50%) |
Mar 23, 2020 | 5.890 | 6.120 | 5.440 | 6.000 | 130,863 | +0.35(+6.19%) |
Mar 20, 2020 | 6.000 | 6.560 | 5.650 | 5.650 | 202,800 | -0.34(-5.68%) |
Mar 19, 2020 | 5.390 | 6.910 | 5.390 | 5.990 | 185,312 | +0.59(+10.93%) |
Mar 18, 2020 | 6.380 | 6.570 | 5.300 | 5.400 | 148,785 | -1.30(-19.40%) |
Mar 17, 2020 | 6.980 | 6.980 | 6.385 | 6.700 | 182,478 | -0.12(-1.76%) |
Mar 16, 2020 | 6.500 | 7.410 | 6.500 | 6.820 | 196,723 | -1.08(-13.67%) |
Mar 13, 2020 | 6.700 | 7.950 | 6.700 | 7.900 | 240,800 | +1.22(+18.26%) |
Mar 12, 2020 | 6.660 | 7.000 | 6.560 | 6.680 | 195,056 | -0.48(-6.70%) |
Mar 11, 2020 | 7.330 | 7.480 | 6.610 | 7.160 | 392,574 | -0.47(-6.16%) |
Mar 10, 2020 | 7.700 | 7.740 | 7.350 | 7.630 | 105,466 | +0.11(+1.46%) |
Mar 09, 2020 | 7.580 | 8.060 | 7.450 | 7.520 | 128,823 | -0.59(-7.27%) |
Mar 06, 2020 | 8.250 | 8.440 | 7.960 | 8.110 | 89,900 | -0.39(-4.59%) |
Mar 05, 2020 | 8.800 | 8.920 | 8.440 | 8.500 | 126,778 | -0.53(-5.87%) |
Mar 04, 2020 | 8.000 | 9.240 | 7.970 | 9.030 | 173,101 | +1.05(+13.16%) |
Mar 03, 2020 | 7.930 | 8.365 | 7.800 | 7.980 | 128,260 | +0.06(+0.76%) |
Mar 02, 2020 | 7.830 | 7.950 | 7.660 | 7.920 | 104,695 | +0.12(+1.54%) |
Feb 28, 2020 | 7.610 | 7.920 | 7.500 | 7.800 | 195,200 | -0.02(-0.26%) |
Feb 27, 2020 | 8.200 | 8.200 | 7.680 | 7.820 | 313,363 | -0.50(-6.01%) |
Feb 26, 2020 | 8.650 | 8.700 | 8.210 | 8.320 | 221,124 | -0.24(-2.80%) |
Feb 25, 2020 | 8.890 | 9.000 | 8.390 | 8.560 | 165,663 | -0.33(-3.71%) |
Feb 24, 2020 | 8.680 | 8.940 | 8.640 | 8.890 | 78,439 | -0.17(-1.88%) |
Feb 21, 2020 | 9.260 | 9.260 | 8.920 | 9.060 | 105,200 | -0.16(-1.74%) |
Feb 20, 2020 | 8.800 | 9.300 | 8.690 | 9.220 | 144,167 | +0.40(+4.54%) |
Feb 19, 2020 | 8.610 | 8.840 | 8.510 | 8.820 | 91,768 | +0.23(+2.68%) |
Feb 18, 2020 | 8.360 | 8.660 | 8.190 | 8.590 | 120,944 | +0.24(+2.87%) |
Feb 14, 2020 | 8.560 | 8.670 | 8.275 | 8.350 | 159,800 | -0.24(-2.79%) |
Feb 13, 2020 | 8.330 | 8.630 | 8.244 | 8.590 | 88,632 | +0.25(+3.00%) |
Feb 12, 2020 | 8.430 | 8.470 | 8.230 | 8.340 | 120,029 | -0.04(-0.48%) |
Feb 11, 2020 | 8.450 | 8.597 | 8.270 | 8.380 | 139,250 | +0.01(+0.12%) |
Feb 10, 2020 | 8.260 | 8.437 | 8.010 | 8.370 | 78,414 | +0.15(+1.82%) |
Feb 07, 2020 | 8.250 | 8.467 | 8.065 | 8.220 | 216,300 | -0.16(-1.91%) |
Feb 06, 2020 | 8.280 | 8.580 | 8.090 | 8.380 | 174,953 | +0.14(+1.70%) |
Feb 05, 2020 | 8.030 | 8.380 | 8.010 | 8.240 | 128,257 | +0.26(+3.26%) |
Feb 04, 2020 | 7.950 | 8.050 | 7.810 | 7.980 | 132,933 | +0.11(+1.40%) |