Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.300 | 6.440 | 6.300 | 6.440 | 767 | -0.16(-2.42%) |
Apr 29, 2020 | 6.310 | 6.600 | 6.310 | 6.600 | 2,134 | +0.09(+1.38%) |
Apr 28, 2020 | 6.510 | 6.510 | 6.510 | 6.510 | 460 | +0.31(+5.00%) |
Apr 27, 2020 | 6.580 | 6.580 | 6.150 | 6.200 | 8,378 | -0.49(-7.32%) |
Apr 24, 2020 | 6.690 | 6.690 | 6.690 | 13 | +0.00(+0.00%) | |
Apr 23, 2020 | 6.600 | 6.690 | 6.600 | 6.690 | 636 | -0.01(-0.15%) |
Apr 22, 2020 | 6.700 | 6.700 | 6.575 | 6.700 | 1,136 | -0.15(-2.19%) |
Apr 21, 2020 | 6.520 | 6.850 | 6.520 | 6.850 | 60,202 | -0.03(-0.44%) |
Apr 20, 2020 | 6.868 | 6.880 | 6.800 | 6.880 | 1,872 | +0.02(+0.29%) |
Apr 17, 2020 | 6.860 | 6.860 | 6.860 | 6.860 | 100 | +0.30(+4.57%) |
Apr 16, 2020 | 6.650 | 6.650 | 6.560 | 6.560 | 7,825 | -0.17(-2.53%) |
Apr 15, 2020 | 6.850 | 6.850 | 6.730 | 6.730 | 3,510 | -0.12(-1.75%) |
Apr 14, 2020 | 6.800 | 6.850 | 6.800 | 6.850 | 4,437 | +0.22(+3.29%) |
Apr 13, 2020 | 6.632 | 6.632 | 6.632 | 6.632 | 235 | -0.14(-2.04%) |
Apr 09, 2020 | 6.759 | 6.770 | 6.660 | 6.770 | 5,300 | +0.28(+4.31%) |
Apr 08, 2020 | 6.490 | 6.490 | 6.490 | 6.490 | 5,063 | +0.51(+8.53%) |
Apr 07, 2020 | 5.980 | 5.980 | 5.980 | 60 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.900 | 5.980 | 5.900 | 5.980 | 13,182 | +0.26(+4.62%) |
Apr 03, 2020 | 5.700 | 5.716 | 5.590 | 5.716 | 6,200 | -0.06(-1.02%) |
Apr 02, 2020 | 5.775 | 5.775 | 5.775 | 50 | +0.00(+0.00%) | |
Apr 01, 2020 | 5.775 | 5.775 | 5.775 | 60 | +0.00(+0.00%) | |
Mar 31, 2020 | 5.715 | 5.775 | 5.715 | 5.775 | 4,388 | -0.12(-2.12%) |
Mar 30, 2020 | 5.955 | 5.955 | 5.700 | 5.900 | 1,837 | +0.20(+3.51%) |
Mar 27, 2020 | 5.900 | 5.900 | 5.647 | 5.700 | 8,100 | -0.25(-4.20%) |
Mar 26, 2020 | 5.800 | 5.950 | 5.800 | 5.950 | 7,734 | +0.07(+1.10%) |
Mar 25, 2020 | 5.820 | 5.885 | 5.800 | 5.885 | 1,525 | +0.33(+6.04%) |
Mar 24, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 241 | +0.34(+6.53%) |
Mar 23, 2020 | 5.077 | 5.529 | 5.020 | 5.210 | 68,713 | -0.34(-6.13%) |
Mar 20, 2020 | 5.500 | 5.550 | 5.370 | 5.550 | 11,300 | -0.16(-2.80%) |
Mar 19, 2020 | 5.400 | 5.710 | 5.400 | 5.710 | 15,045 | +1.14(+24.95%) |
Mar 18, 2020 | 4.570 | 4.900 | 4.570 | 4.570 | 32,716 | -0.20(-4.19%) |
Mar 17, 2020 | 5.120 | 5.120 | 4.670 | 4.770 | 152,576 | -0.23(-4.60%) |
Mar 16, 2020 | 4.960 | 5.010 | 4.960 | 5.000 | 50,397 | +0.03(+0.60%) |
Mar 13, 2020 | 5.040 | 5.100 | 4.840 | 4.970 | 57,500 | -0.17(-3.31%) |
Mar 12, 2020 | 5.480 | 5.505 | 4.270 | 5.140 | 31,246 | -0.55(-9.67%) |
Mar 11, 2020 | 5.750 | 5.750 | 5.690 | 5.690 | 606 | -0.26(-4.37%) |
Mar 10, 2020 | 6.250 | 6.250 | 5.950 | 5.950 | 6,098 | +0.15(+2.50%) |
Mar 09, 2020 | 6.000 | 6.000 | 5.720 | 5.805 | 32,592 | -0.44(-7.06%) |
Mar 06, 2020 | 6.200 | 6.335 | 6.200 | 6.246 | 20,600 | -0.36(-5.51%) |
Mar 05, 2020 | 6.560 | 6.610 | 6.560 | 6.610 | 3,446 | -0.03(-0.53%) |
Mar 04, 2020 | 6.650 | 6.650 | 6.645 | 6.645 | 1,222 | +0.16(+2.51%) |
Mar 03, 2020 | 6.482 | 6.482 | 6.482 | 6.482 | 173 | +0.06(+0.97%) |
Mar 02, 2020 | 6.220 | 6.640 | 6.220 | 6.420 | 6,445 | +0.12(+1.90%) |
Feb 28, 2020 | 6.500 | 6.500 | 6.200 | 6.300 | 10,900 | -0.11(-1.75%) |
Feb 27, 2020 | 6.610 | 6.610 | 6.412 | 6.412 | 526 | -0.18(-2.70%) |
Feb 26, 2020 | 6.630 | 6.700 | 6.590 | 6.590 | 9,507 | +0.00(+0.00%) |
Feb 25, 2020 | 6.611 | 6.779 | 6.590 | 6.590 | 8,032 | -0.30(-4.35%) |
Feb 24, 2020 | 6.840 | 6.998 | 6.810 | 6.890 | 11,971 | -0.27(-3.77%) |
Feb 21, 2020 | 7.280 | 7.280 | 7.160 | 7.160 | 4,000 | +0.03(+0.45%) |
Feb 20, 2020 | 7.200 | 7.200 | 7.128 | 7.128 | 2,998 | -0.23(-3.15%) |
Feb 19, 2020 | 7.360 | 7.360 | 7.360 | 92 | +0.00(+0.00%) | |
Feb 18, 2020 | 7.405 | 7.405 | 7.360 | 7.360 | 3,508 | +0.05(+0.68%) |
Feb 14, 2020 | 7.310 | 7.310 | 7.310 | 7.310 | 5,000 | -0.05(-0.68%) |
Feb 13, 2020 | 7.390 | 7.390 | 7.270 | 7.360 | 4,438 | +0.14(+1.94%) |
Feb 12, 2020 | 7.200 | 7.290 | 7.110 | 7.220 | 4,975 | +0.02(+0.28%) |
Feb 11, 2020 | 7.185 | 7.290 | 7.090 | 7.200 | 5,551 | +0.17(+2.35%) |
Feb 10, 2020 | 7.120 | 7.120 | 6.860 | 7.035 | 17,681 | -0.17(-2.29%) |
Feb 07, 2020 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | -0.14(-1.91%) |
Feb 06, 2020 | 7.250 | 7.340 | 7.250 | 7.340 | 2,583 | -0.16(-2.07%) |
Feb 05, 2020 | 7.550 | 7.550 | 7.440 | 7.495 | 8,125 | -0.05(-0.73%) |
Feb 04, 2020 | 7.510 | 7.550 | 7.510 | 7.550 | 2,734 | +0.02(+0.27%) |