Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.480 | 7.704 | 7.130 | 7.600 | 36,087 | +0.11(+1.47%) |
Apr 29, 2020 | 7.160 | 7.490 | 7.060 | 7.490 | 76,324 | +0.37(+5.20%) |
Apr 28, 2020 | 7.590 | 7.590 | 6.650 | 7.120 | 72,989 | -0.35(-4.69%) |
Apr 27, 2020 | 6.600 | 7.720 | 6.250 | 7.470 | 1,928,471 | +0.97(+14.92%) |
Apr 24, 2020 | 6.910 | 7.000 | 6.335 | 6.500 | 39,200 | -0.26(-3.85%) |
Apr 23, 2020 | 7.330 | 7.330 | 6.640 | 6.760 | 58,955 | -0.63(-8.53%) |
Apr 22, 2020 | 7.200 | 7.450 | 7.010 | 7.390 | 5,574 | +0.34(+4.82%) |
Apr 21, 2020 | 7.530 | 7.590 | 6.920 | 7.050 | 35,429 | -0.49(-6.50%) |
Apr 20, 2020 | 7.710 | 7.710 | 7.220 | 7.540 | 104,168 | -0.01(-0.13%) |
Apr 17, 2020 | 7.430 | 7.600 | 6.540 | 7.550 | 767,100 | +0.14(+1.89%) |
Apr 16, 2020 | 7.500 | 7.600 | 7.190 | 7.410 | 25,009 | -0.12(-1.59%) |
Apr 15, 2020 | 7.280 | 7.600 | 7.250 | 7.530 | 62,999 | +0.07(+0.94%) |
Apr 14, 2020 | 7.370 | 7.600 | 7.300 | 7.460 | 81,386 | +0.02(+0.27%) |
Apr 13, 2020 | 7.640 | 7.640 | 7.170 | 7.440 | 70,376 | -0.06(-0.80%) |
Apr 09, 2020 | 7.110 | 7.600 | 7.050 | 7.500 | 120,600 | +0.34(+4.75%) |
Apr 08, 2020 | 7.250 | 7.250 | 6.820 | 7.160 | 154,377 | -0.04(-0.56%) |
Apr 07, 2020 | 6.840 | 7.219 | 6.570 | 7.200 | 129,124 | +0.36(+5.26%) |
Apr 06, 2020 | 6.600 | 6.990 | 6.370 | 6.840 | 156,098 | +0.29(+4.43%) |
Apr 03, 2020 | 6.590 | 6.750 | 6.298 | 6.550 | 53,500 | -0.06(-0.91%) |
Apr 02, 2020 | 6.490 | 6.780 | 6.340 | 6.610 | 106,382 | +0.01(+0.15%) |
Apr 01, 2020 | 6.670 | 6.952 | 6.510 | 6.600 | 53,608 | -0.01(-0.15%) |
Mar 31, 2020 | 6.220 | 6.700 | 6.150 | 6.610 | 813,362 | +0.26(+4.09%) |
Mar 30, 2020 | 6.410 | 6.740 | 6.210 | 6.350 | 53,984 | -0.35(-5.22%) |
Mar 27, 2020 | 6.900 | 6.940 | 6.510 | 6.700 | 64,200 | -0.07(-1.03%) |
Mar 26, 2020 | 5.960 | 6.925 | 5.880 | 6.770 | 217,285 | +0.45(+7.12%) |
Mar 25, 2020 | 6.270 | 6.760 | 6.010 | 6.320 | 96,004 | -0.24(-3.66%) |
Mar 24, 2020 | 5.970 | 6.750 | 5.570 | 6.560 | 1,853,957 | +0.62(+10.44%) |
Mar 23, 2020 | 6.100 | 6.140 | 5.550 | 5.940 | 80,028 | -0.16(-2.62%) |
Mar 20, 2020 | 5.940 | 6.200 | 5.620 | 6.100 | 49,600 | +0.32(+5.54%) |
Mar 19, 2020 | 5.940 | 6.360 | 5.380 | 5.780 | 85,744 | -0.12(-2.03%) |
Mar 18, 2020 | 6.100 | 6.490 | 5.610 | 5.900 | 44,855 | -0.50(-7.81%) |
Mar 17, 2020 | 6.550 | 6.820 | 5.890 | 6.400 | 148,085 | -0.31(-4.62%) |
Mar 16, 2020 | 5.810 | 7.200 | 5.310 | 6.710 | 967,212 | +0.32(+5.01%) |
Mar 13, 2020 | 6.380 | 6.510 | 6.030 | 6.390 | 60,100 | +0.06(+0.95%) |
Mar 12, 2020 | 6.270 | 6.700 | 6.010 | 6.330 | 197,879 | -0.22(-3.36%) |
Mar 11, 2020 | 6.060 | 6.550 | 6.000 | 6.550 | 64,677 | +0.45(+7.38%) |
Mar 10, 2020 | 5.910 | 6.240 | 5.861 | 6.100 | 130,784 | +0.40(+7.02%) |
Mar 09, 2020 | 5.840 | 5.860 | 5.410 | 5.700 | 93,207 | -0.38(-6.25%) |
Mar 06, 2020 | 6.090 | 6.340 | 5.950 | 6.080 | 93,600 | -0.10(-1.62%) |
Mar 05, 2020 | 6.180 | 6.560 | 6.110 | 6.180 | 139,602 | +0.01(+0.16%) |
Mar 04, 2020 | 7.090 | 7.460 | 6.050 | 6.170 | 1,528,569 | -0.84(-11.98%) |
Mar 03, 2020 | 6.720 | 7.350 | 6.550 | 7.010 | 378,718 | +0.23(+3.39%) |
Mar 02, 2020 | 6.470 | 6.870 | 6.030 | 6.780 | 2,401,539 | +0.27(+4.15%) |
Feb 28, 2020 | 6.500 | 6.680 | 6.250 | 6.510 | 31,700 | -0.04(-0.61%) |
Feb 27, 2020 | 6.630 | 6.750 | 6.000 | 6.550 | 3,205,900 | -0.13(-1.95%) |
Feb 26, 2020 | 6.740 | 6.899 | 6.620 | 6.680 | 29,674 | -0.06(-0.89%) |
Feb 25, 2020 | 6.590 | 7.040 | 6.505 | 6.740 | 59,747 | +0.14(+2.12%) |
Feb 24, 2020 | 6.550 | 6.840 | 6.380 | 6.600 | 1,242,410 | -0.16(-2.37%) |
Feb 21, 2020 | 7.080 | 7.080 | 6.220 | 6.760 | 1,944,700 | -0.40(-5.59%) |
Feb 20, 2020 | 6.760 | 7.500 | 6.710 | 7.160 | 54,293 | +0.26(+3.77%) |
Feb 19, 2020 | 6.960 | 7.190 | 6.332 | 6.900 | 1,579,790 | -0.30(-4.17%) |
Feb 18, 2020 | 6.000 | 7.200 | 5.780 | 7.200 | 2,144,034 | +1.17(+19.40%) |
Feb 14, 2020 | 5.680 | 6.060 | 5.680 | 6.030 | 147,700 | +0.40(+7.10%) |
Feb 13, 2020 | 5.610 | 6.097 | 5.537 | 5.630 | 34,490 | +0.02(+0.36%) |
Feb 12, 2020 | 5.520 | 5.820 | 5.490 | 5.610 | 29,075 | +0.15(+2.75%) |
Feb 11, 2020 | 5.400 | 5.590 | 5.321 | 5.460 | 29,967 | +0.11(+2.06%) |
Feb 10, 2020 | 5.470 | 5.470 | 5.320 | 5.350 | 19,569 | -0.12(-2.19%) |
Feb 07, 2020 | 5.380 | 5.505 | 5.310 | 5.470 | 18,100 | +0.04(+0.74%) |
Feb 06, 2020 | 5.510 | 5.690 | 5.325 | 5.430 | 19,024 | -0.10(-1.81%) |
Feb 05, 2020 | 5.610 | 5.619 | 5.320 | 5.530 | 41,113 | -0.09(-1.60%) |
Feb 04, 2020 | 5.660 | 5.770 | 5.305 | 5.620 | 106,269 | +0.07(+1.26%) |