Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.748 | 6.832 | 6.428 | 6.600 | 45,499 | -0.27(-3.92%) |
Apr 29, 2020 | 6.748 | 7.287 | 6.591 | 6.869 | 61,231 | +0.30(+4.52%) |
Apr 28, 2020 | 6.684 | 6.841 | 6.349 | 6.572 | 50,231 | +0.03(+0.43%) |
Apr 27, 2020 | 6.349 | 6.748 | 6.349 | 6.544 | 66,368 | +0.25(+3.98%) |
Apr 24, 2020 | 5.802 | 6.442 | 5.802 | 6.294 | 25,854 | +0.62(+10.97%) |
Apr 23, 2020 | 6.136 | 6.368 | 5.607 | 5.672 | 133,555 | -0.40(-6.57%) |
Apr 22, 2020 | 6.461 | 6.461 | 5.857 | 6.071 | 97,895 | -0.24(-3.82%) |
Apr 21, 2020 | 6.108 | 6.656 | 6.052 | 6.312 | 76,205 | +0.06(+1.04%) |
Apr 20, 2020 | 6.572 | 6.813 | 6.062 | 6.247 | 101,829 | -0.53(-7.81%) |
Apr 17, 2020 | 6.386 | 6.925 | 6.386 | 6.776 | 52,355 | +0.45(+7.04%) |
Apr 16, 2020 | 6.674 | 6.674 | 6.006 | 6.331 | 66,294 | -0.39(-5.80%) |
Apr 15, 2020 | 6.971 | 7.083 | 6.252 | 6.721 | 117,387 | -0.39(-5.48%) |
Apr 14, 2020 | 6.953 | 7.319 | 6.916 | 7.111 | 95,041 | +0.31(+4.50%) |
Apr 13, 2020 | 6.470 | 6.897 | 6.331 | 6.804 | 71,167 | +0.28(+4.27%) |
Apr 09, 2020 | 6.498 | 6.916 | 6.479 | 6.526 | 97,709 | -0.02(-0.28%) |
Apr 08, 2020 | 6.266 | 6.608 | 6.266 | 6.544 | 63,434 | +0.29(+4.60%) |
Apr 07, 2020 | 6.368 | 6.674 | 6.127 | 6.257 | 75,223 | +0.02(+0.30%) |
Apr 06, 2020 | 6.526 | 6.609 | 5.904 | 6.238 | 66,117 | -0.11(-1.68%) |
Apr 03, 2020 | 5.819 | 6.528 | 5.362 | 6.345 | 107,851 | +0.47(+7.93%) |
Apr 02, 2020 | 6.116 | 6.235 | 5.538 | 5.878 | 54,136 | -0.21(-3.45%) |
Apr 01, 2020 | 6.564 | 6.564 | 5.997 | 6.089 | 105,531 | -0.64(-9.51%) |
Mar 31, 2020 | 6.720 | 6.985 | 6.445 | 6.729 | 89,167 | -0.15(-2.13%) |
Mar 30, 2020 | 6.902 | 7.003 | 6.628 | 6.875 | 39,063 | +0.08(+1.21%) |
Mar 27, 2020 | 6.994 | 7.140 | 6.765 | 6.793 | 31,392 | -0.50(-6.89%) |
Mar 26, 2020 | 7.030 | 7.561 | 6.985 | 7.295 | 83,353 | +0.20(+2.84%) |
Mar 25, 2020 | 7.615 | 7.926 | 6.976 | 7.094 | 227,233 | -0.56(-7.29%) |
Mar 24, 2020 | 7.387 | 7.670 | 7.190 | 7.652 | 94,835 | +0.48(+6.62%) |
Mar 23, 2020 | 7.195 | 7.277 | 6.857 | 7.177 | 67,975 | -0.13(-1.75%) |
Mar 20, 2020 | 6.628 | 7.405 | 6.582 | 7.305 | 146,572 | +0.67(+10.06%) |
Mar 19, 2020 | 6.427 | 7.190 | 6.400 | 6.637 | 72,506 | +0.07(+1.11%) |
Mar 18, 2020 | 7.241 | 7.241 | 6.537 | 6.564 | 155,386 | -1.07(-14.01%) |
Mar 17, 2020 | 6.747 | 8.027 | 6.720 | 7.634 | 216,931 | +0.97(+14.54%) |
Mar 16, 2020 | 6.500 | 6.738 | 6.116 | 6.665 | 179,982 | -0.11(-1.62%) |
Mar 13, 2020 | 7.049 | 7.122 | 6.710 | 6.774 | 78,317 | -0.02(-0.27%) |
Mar 12, 2020 | 7.122 | 7.259 | 6.656 | 6.793 | 89,774 | -0.55(-7.47%) |
Mar 11, 2020 | 6.692 | 7.387 | 6.610 | 7.341 | 107,922 | +0.57(+8.37%) |
Mar 10, 2020 | 7.067 | 7.286 | 6.637 | 6.774 | 123,976 | -0.05(-0.80%) |
Mar 09, 2020 | 7.195 | 7.451 | 6.710 | 6.829 | 105,485 | -0.56(-7.55%) |
Mar 06, 2020 | 7.789 | 7.908 | 7.131 | 7.387 | 72,848 | -0.52(-6.59%) |
Mar 05, 2020 | 7.954 | 8.274 | 7.789 | 7.908 | 104,640 | -0.13(-1.59%) |
Mar 04, 2020 | 8.201 | 8.466 | 7.945 | 8.036 | 82,837 | -0.09(-1.12%) |
Mar 03, 2020 | 8.246 | 8.402 | 7.728 | 8.127 | 84,903 | -0.07(-0.89%) |
Mar 02, 2020 | 8.475 | 8.548 | 8.135 | 8.201 | 66,234 | -0.14(-1.64%) |
Feb 28, 2020 | 8.301 | 8.502 | 8.118 | 8.338 | 157,292 | -0.24(-2.77%) |
Feb 27, 2020 | 9.033 | 9.147 | 8.521 | 8.575 | 80,771 | -0.47(-5.16%) |
Feb 26, 2020 | 9.142 | 9.234 | 9.033 | 9.042 | 65,932 | -0.11(-1.20%) |
Feb 25, 2020 | 9.380 | 9.389 | 9.051 | 9.151 | 61,050 | -0.23(-2.44%) |
Feb 24, 2020 | 9.307 | 9.426 | 9.124 | 9.380 | 73,553 | +0.00(+0.00%) |
Feb 21, 2020 | 9.407 | 9.645 | 9.307 | 9.380 | 272,800 | -0.03(-0.29%) |
Feb 20, 2020 | 9.782 | 9.965 | 9.352 | 9.407 | 55,964 | -0.44(-4.46%) |
Feb 19, 2020 | 9.672 | 10.11 | 9.672 | 9.846 | 72,033 | -0.30(-2.97%) |
Feb 18, 2020 | 10.52 | 10.52 | 9.883 | 10.15 | 76,946 | -0.58(-5.37%) |
Feb 14, 2020 | 11.09 | 11.09 | 10.70 | 10.72 | 27,673 | -0.25(-2.25%) |
Feb 13, 2020 | 11.09 | 11.18 | 10.70 | 10.97 | 33,404 | -0.09(-0.83%) |
Feb 12, 2020 | 11.53 | 11.74 | 11.06 | 11.06 | 32,116 | -0.34(-2.97%) |
Feb 11, 2020 | 11.66 | 11.72 | 11.40 | 11.40 | 23,664 | -0.15(-1.27%) |
Feb 10, 2020 | 11.46 | 11.75 | 11.35 | 11.55 | 28,805 | +0.11(+0.96%) |
Feb 07, 2020 | 11.48 | 11.48 | 11.34 | 11.44 | 35,877 | -0.05(-0.48%) |
Feb 06, 2020 | 11.74 | 11.74 | 11.43 | 11.49 | 31,216 | -0.13(-1.10%) |
Feb 05, 2020 | 11.62 | 11.82 | 11.56 | 11.62 | 17,209 | +0.09(+0.79%) |
Feb 04, 2020 | 11.82 | 11.82 | 11.47 | 11.53 | 41,847 | -0.04(-0.32%) |