Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.080 | 7.124 | 7.036 | 7.117 | 225,752 | +0.01(+0.10%) |
Apr 29, 2020 | 7.029 | 7.110 | 7.014 | 7.110 | 378,816 | +0.11(+1.58%) |
Apr 28, 2020 | 6.941 | 7.051 | 6.918 | 6.999 | 301,956 | +0.09(+1.28%) |
Apr 27, 2020 | 6.963 | 7.014 | 6.911 | 6.911 | 289,460 | -0.04(-0.53%) |
Apr 24, 2020 | 7.088 | 7.088 | 6.925 | 6.948 | 207,284 | -0.04(-0.53%) |
Apr 23, 2020 | 7.080 | 7.220 | 6.985 | 6.985 | 419,711 | -0.10(-1.35%) |
Apr 22, 2020 | 7.029 | 7.132 | 7.029 | 7.080 | 240,260 | +0.10(+1.37%) |
Apr 21, 2020 | 6.985 | 7.007 | 6.860 | 6.985 | 390,318 | -0.07(-0.94%) |
Apr 20, 2020 | 7.080 | 7.190 | 7.036 | 7.051 | 391,614 | -0.18(-2.54%) |
Apr 17, 2020 | 7.227 | 7.249 | 7.110 | 7.235 | 540,924 | +0.12(+1.76%) |
Apr 16, 2020 | 7.073 | 7.139 | 6.992 | 7.110 | 512,036 | +0.04(+0.52%) |
Apr 15, 2020 | 7.043 | 7.139 | 6.999 | 7.073 | 384,207 | -0.10(-1.33%) |
Apr 14, 2020 | 7.220 | 7.256 | 7.110 | 7.168 | 310,034 | +0.10(+1.46%) |
Apr 13, 2020 | 7.161 | 7.183 | 6.911 | 7.065 | 1,044,221 | -0.18(-2.54%) |
Apr 09, 2020 | 7.073 | 7.536 | 7.073 | 7.249 | 563,639 | +0.35(+5.01%) |
Apr 08, 2020 | 6.691 | 6.933 | 6.682 | 6.904 | 348,721 | +0.22(+3.30%) |
Apr 07, 2020 | 6.691 | 6.816 | 6.661 | 6.683 | 412,740 | +0.12(+1.79%) |
Apr 06, 2020 | 6.529 | 6.639 | 6.452 | 6.566 | 541,716 | +0.12(+1.94%) |
Apr 03, 2020 | 6.529 | 6.595 | 6.363 | 6.441 | 434,970 | -0.18(-2.67%) |
Apr 02, 2020 | 6.573 | 6.727 | 6.514 | 6.617 | 454,523 | +0.03(+0.51%) |
Apr 01, 2020 | 6.569 | 6.664 | 6.511 | 6.584 | 789,046 | -0.18(-2.59%) |
Mar 31, 2020 | 6.700 | 6.883 | 6.657 | 6.759 | 631,658 | -0.03(-0.43%) |
Mar 30, 2020 | 6.810 | 6.810 | 6.518 | 6.788 | 575,513 | -0.04(-0.53%) |
Mar 27, 2020 | 6.781 | 6.934 | 6.423 | 6.824 | 449,934 | -0.16(-2.30%) |
Mar 26, 2020 | 6.547 | 6.985 | 6.547 | 6.985 | 454,373 | +0.43(+6.57%) |
Mar 25, 2020 | 5.956 | 6.912 | 5.956 | 6.554 | 826,538 | +0.65(+11.00%) |
Mar 24, 2020 | 5.803 | 6.146 | 5.803 | 5.905 | 1,443,374 | +0.47(+8.59%) |
Mar 23, 2020 | 6.372 | 6.372 | 5.438 | 5.438 | 1,388,329 | -1.04(-16.01%) |
Mar 20, 2020 | 6.124 | 6.890 | 6.087 | 6.474 | 1,492,156 | +0.45(+7.39%) |
Mar 19, 2020 | 5.781 | 6.095 | 5.314 | 6.029 | 1,418,634 | +0.23(+4.03%) |
Mar 18, 2020 | 6.569 | 6.627 | 5.671 | 5.795 | 2,433,013 | -1.04(-15.17%) |
Mar 17, 2020 | 6.759 | 6.992 | 6.715 | 6.832 | 1,250,965 | +0.18(+2.74%) |
Mar 16, 2020 | 6.759 | 6.934 | 6.452 | 6.649 | 771,473 | -0.69(-9.35%) |
Mar 13, 2020 | 7.335 | 7.919 | 7.240 | 7.335 | 858,904 | +0.33(+4.69%) |
Mar 12, 2020 | 7.350 | 7.372 | 6.372 | 7.007 | 1,365,500 | -0.70(-9.09%) |
Mar 11, 2020 | 7.875 | 7.919 | 7.649 | 7.708 | 893,352 | -0.31(-3.91%) |
Mar 10, 2020 | 8.051 | 8.094 | 7.927 | 8.021 | 747,781 | +0.04(+0.55%) |
Mar 09, 2020 | 8.270 | 8.270 | 7.875 | 7.978 | 1,019,740 | -0.59(-6.90%) |
Mar 06, 2020 | 8.510 | 8.569 | 8.437 | 8.569 | 784,097 | -0.07(-0.84%) |
Mar 05, 2020 | 8.649 | 8.715 | 8.591 | 8.642 | 468,563 | -0.17(-1.94%) |
Mar 04, 2020 | 8.617 | 8.820 | 8.617 | 8.813 | 642,575 | +0.26(+3.06%) |
Mar 03, 2020 | 8.602 | 8.661 | 8.508 | 8.552 | 531,398 | +0.03(+0.34%) |
Mar 02, 2020 | 8.348 | 8.552 | 8.283 | 8.523 | 890,869 | +0.20(+2.44%) |
Feb 28, 2020 | 8.377 | 8.385 | 8.225 | 8.319 | 1,723,132 | -0.21(-2.47%) |
Feb 27, 2020 | 8.661 | 8.675 | 8.334 | 8.530 | 1,476,853 | -0.18(-2.08%) |
Feb 26, 2020 | 8.740 | 8.798 | 8.711 | 8.711 | 673,426 | -0.04(-0.50%) |
Feb 25, 2020 | 8.944 | 8.965 | 8.733 | 8.755 | 577,181 | -0.17(-1.87%) |
Feb 24, 2020 | 8.958 | 9.009 | 8.907 | 8.922 | 605,898 | -0.16(-1.76%) |
Feb 21, 2020 | 9.074 | 9.111 | 9.053 | 9.082 | 533,786 | +0.00(+0.00%) |
Feb 20, 2020 | 9.074 | 9.092 | 9.053 | 9.082 | 266,721 | +0.01(+0.16%) |
Feb 19, 2020 | 9.060 | 9.082 | 9.053 | 9.067 | 251,529 | +0.01(+0.16%) |
Feb 18, 2020 | 9.038 | 9.063 | 9.038 | 9.053 | 329,606 | +0.00(+0.00%) |
Feb 14, 2020 | 9.053 | 9.067 | 9.038 | 9.053 | 217,096 | +0.00(+0.00%) |
Feb 13, 2020 | 9.045 | 9.074 | 9.038 | 9.053 | 420,900 | +0.00(+0.00%) |
Feb 12, 2020 | 9.024 | 9.067 | 9.024 | 9.053 | 473,127 | +0.03(+0.32%) |
Feb 11, 2020 | 9.016 | 9.031 | 9.016 | 9.024 | 249,163 | +0.01(+0.16%) |
Feb 10, 2020 | 9.009 | 9.031 | 9.009 | 9.009 | 323,889 | +0.00(+0.00%) |
Feb 07, 2020 | 9.024 | 9.024 | 9.009 | 9.009 | 321,649 | -0.01(-0.16%) |
Feb 06, 2020 | 8.987 | 9.024 | 8.986 | 9.024 | 260,474 | +0.04(+0.45%) |
Feb 05, 2020 | 8.990 | 8.990 | 8.969 | 8.983 | 245,837 | +0.04(+0.40%) |
Feb 04, 2020 | 8.962 | 8.962 | 8.933 | 8.947 | 376,109 | +0.02(+0.24%) |