Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.810 | 6.850 | 6.650 | 6.690 | 5,404,506 | -0.16(-2.34%) |
Apr 29, 2020 | 6.900 | 6.910 | 6.790 | 6.850 | 3,862,452 | -0.02(-0.29%) |
Apr 28, 2020 | 6.840 | 6.950 | 6.820 | 6.870 | 4,159,707 | +0.02(+0.29%) |
Apr 27, 2020 | 6.910 | 6.960 | 6.840 | 6.850 | 5,617,954 | -0.04(-0.58%) |
Apr 24, 2020 | 6.860 | 6.920 | 6.830 | 6.890 | 4,824,300 | +0.03(+0.44%) |
Apr 23, 2020 | 6.790 | 6.880 | 6.730 | 6.860 | 5,881,720 | +0.09(+1.33%) |
Apr 22, 2020 | 6.760 | 6.840 | 6.720 | 6.770 | 6,719,145 | +0.04(+0.59%) |
Apr 21, 2020 | 6.760 | 6.830 | 6.715 | 6.730 | 8,972,252 | +0.00(+0.00%) |
Apr 20, 2020 | 6.680 | 6.800 | 6.670 | 6.730 | 5,219,781 | +0.06(+0.90%) |
Apr 17, 2020 | 6.770 | 6.800 | 6.620 | 6.670 | 11,784,700 | -0.10(-1.48%) |
Apr 16, 2020 | 6.730 | 6.800 | 6.730 | 6.770 | 6,526,244 | +0.01(+0.15%) |
Apr 15, 2020 | 6.770 | 6.800 | 6.710 | 6.760 | 7,070,387 | -0.02(-0.29%) |
Apr 14, 2020 | 6.750 | 6.800 | 6.640 | 6.780 | 7,296,866 | +0.09(+1.35%) |
Apr 13, 2020 | 6.700 | 6.780 | 6.630 | 6.690 | 7,159,471 | -0.06(-0.89%) |
Apr 09, 2020 | 6.580 | 6.750 | 6.550 | 6.750 | 11,333,300 | +0.15(+2.27%) |
Apr 08, 2020 | 6.640 | 6.680 | 6.545 | 6.600 | 6,056,532 | -0.07(-1.05%) |
Apr 07, 2020 | 6.480 | 6.710 | 6.480 | 6.670 | 9,580,134 | +0.17(+2.62%) |
Apr 06, 2020 | 6.450 | 6.530 | 6.360 | 6.500 | 7,559,325 | +0.10(+1.56%) |
Apr 03, 2020 | 6.540 | 6.650 | 6.390 | 6.400 | 8,153,200 | -0.18(-2.74%) |
Apr 02, 2020 | 6.600 | 6.690 | 6.530 | 6.580 | 6,313,718 | -0.04(-0.60%) |
Apr 01, 2020 | 6.570 | 6.730 | 6.560 | 6.620 | 7,490,920 | -0.04(-0.60%) |
Mar 31, 2020 | 6.680 | 6.790 | 6.520 | 6.660 | 6,812,030 | +0.01(+0.15%) |
Mar 30, 2020 | 6.520 | 6.740 | 6.485 | 6.650 | 9,604,387 | +0.19(+2.94%) |
Mar 27, 2020 | 6.480 | 6.570 | 6.420 | 6.460 | 6,235,100 | -0.09(-1.37%) |
Mar 26, 2020 | 6.460 | 6.605 | 6.380 | 6.550 | 12,065,206 | +0.15(+2.34%) |
Mar 25, 2020 | 6.320 | 6.520 | 6.230 | 6.400 | 7,956,000 | +0.05(+0.79%) |
Mar 24, 2020 | 6.290 | 6.440 | 6.210 | 6.350 | 7,457,337 | +0.18(+2.92%) |
Mar 23, 2020 | 6.130 | 6.420 | 6.070 | 6.170 | 15,908,255 | +0.02(+0.33%) |
Mar 20, 2020 | 6.170 | 6.260 | 6.010 | 6.150 | 11,322,600 | +0.06(+0.99%) |
Mar 19, 2020 | 5.950 | 6.340 | 5.860 | 6.090 | 11,833,216 | +0.10(+1.67%) |
Mar 18, 2020 | 6.080 | 6.300 | 5.850 | 5.990 | 16,913,916 | -0.24(-3.85%) |
Mar 17, 2020 | 6.170 | 6.240 | 6.010 | 6.230 | 12,601,283 | +0.01(+0.16%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.910 | 6.220 | 11,732,131 | -0.17(-2.66%) |
Mar 13, 2020 | 6.250 | 6.390 | 6.005 | 6.390 | 7,976,200 | +0.23(+3.73%) |
Mar 12, 2020 | 6.120 | 6.270 | 5.960 | 6.160 | 15,109,787 | -0.08(-1.28%) |
Mar 11, 2020 | 6.350 | 6.380 | 6.140 | 6.240 | 7,714,297 | -0.16(-2.50%) |
Mar 10, 2020 | 6.270 | 6.460 | 6.160 | 6.400 | 8,508,654 | +0.20(+3.23%) |
Mar 09, 2020 | 6.100 | 6.240 | 6.000 | 6.200 | 12,057,157 | -0.02(-0.32%) |
Mar 06, 2020 | 6.220 | 6.250 | 6.110 | 6.220 | 7,220,800 | -0.08(-1.27%) |
Mar 05, 2020 | 6.400 | 6.450 | 6.300 | 6.300 | 4,585,378 | -0.17(-2.63%) |
Mar 04, 2020 | 6.450 | 6.480 | 6.340 | 6.470 | 4,169,254 | +0.07(+1.09%) |
Mar 03, 2020 | 6.470 | 6.500 | 6.350 | 6.400 | 7,233,188 | -0.09(-1.39%) |
Mar 02, 2020 | 6.420 | 6.500 | 6.370 | 6.490 | 8,394,457 | +0.10(+1.56%) |
Feb 28, 2020 | 6.300 | 6.400 | 6.210 | 6.390 | 9,023,600 | +0.03(+0.47%) |
Feb 27, 2020 | 6.380 | 6.440 | 6.340 | 6.360 | 6,467,771 | -0.07(-1.09%) |
Feb 26, 2020 | 6.510 | 6.520 | 6.420 | 6.430 | 4,586,754 | -0.03(-0.46%) |
Feb 25, 2020 | 6.470 | 6.490 | 6.430 | 6.460 | 6,618,667 | +0.01(+0.16%) |
Feb 24, 2020 | 6.350 | 6.460 | 6.340 | 6.450 | 5,330,584 | +0.00(+0.00%) |
Feb 21, 2020 | 6.310 | 6.480 | 6.310 | 6.450 | 9,063,100 | +0.01(+0.16%) |
Feb 20, 2020 | 6.480 | 6.480 | 6.410 | 6.440 | 10,114,451 | -0.03(-0.46%) |
Feb 19, 2020 | 6.430 | 6.490 | 6.430 | 6.470 | 4,450,085 | +0.05(+0.78%) |
Feb 18, 2020 | 6.430 | 6.480 | 6.410 | 6.420 | 8,012,817 | +0.00(+0.00%) |
Feb 14, 2020 | 6.500 | 6.510 | 6.420 | 6.420 | 6,423,700 | -0.06(-0.93%) |
Feb 13, 2020 | 6.500 | 6.530 | 6.440 | 6.480 | 4,270,100 | -0.02(-0.31%) |
Feb 12, 2020 | 6.590 | 6.620 | 6.460 | 6.500 | 8,743,849 | -0.06(-0.91%) |
Feb 11, 2020 | 6.640 | 6.650 | 6.520 | 6.560 | 6,323,610 | -0.04(-0.61%) |
Feb 10, 2020 | 6.650 | 6.660 | 6.590 | 6.600 | 4,892,781 | -0.04(-0.60%) |
Feb 07, 2020 | 6.640 | 6.660 | 6.600 | 6.640 | 2,377,600 | +0.00(+0.00%) |
Feb 06, 2020 | 6.630 | 6.720 | 6.560 | 6.640 | 3,360,781 | +0.04(+0.61%) |
Feb 05, 2020 | 6.570 | 6.610 | 6.510 | 6.600 | 3,757,533 | +0.08(+1.23%) |
Feb 04, 2020 | 6.580 | 6.600 | 6.510 | 6.520 | 3,118,969 | -0.01(-0.15%) |