Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.340 | 7.430 | 6.800 | 6.910 | 1,193,916 | -0.45(-6.11%) |
Apr 29, 2020 | 7.380 | 7.780 | 7.200 | 7.360 | 1,057,018 | -0.02(-0.27%) |
Apr 28, 2020 | 7.500 | 7.500 | 7.170 | 7.380 | 934,964 | +0.04(+0.54%) |
Apr 27, 2020 | 8.300 | 8.300 | 6.700 | 7.340 | 2,653,482 | -0.88(-10.71%) |
Apr 24, 2020 | 8.250 | 8.650 | 8.084 | 8.220 | 1,029,600 | +0.09(+1.11%) |
Apr 23, 2020 | 8.100 | 8.340 | 7.910 | 8.130 | 630,399 | +0.14(+1.75%) |
Apr 22, 2020 | 8.090 | 8.280 | 7.950 | 7.990 | 687,729 | +0.08(+1.01%) |
Apr 21, 2020 | 8.300 | 8.550 | 7.620 | 7.910 | 831,917 | -0.42(-5.04%) |
Apr 20, 2020 | 7.980 | 8.570 | 7.850 | 8.330 | 1,034,228 | +0.34(+4.26%) |
Apr 17, 2020 | 8.080 | 8.200 | 7.930 | 7.990 | 708,600 | +0.11(+1.40%) |
Apr 16, 2020 | 8.040 | 8.690 | 7.530 | 7.880 | 1,379,909 | +0.05(+0.64%) |
Apr 15, 2020 | 6.930 | 8.000 | 6.810 | 7.830 | 1,555,991 | +0.73(+10.28%) |
Apr 14, 2020 | 6.950 | 7.500 | 6.860 | 7.100 | 1,103,578 | +0.35(+5.19%) |
Apr 13, 2020 | 6.130 | 7.050 | 6.130 | 6.750 | 1,234,382 | +0.47(+7.48%) |
Apr 09, 2020 | 6.350 | 6.560 | 6.110 | 6.280 | 459,500 | +0.05(+0.80%) |
Apr 08, 2020 | 6.270 | 6.360 | 6.050 | 6.230 | 601,989 | +0.07(+1.14%) |
Apr 07, 2020 | 6.150 | 6.480 | 6.030 | 6.160 | 497,163 | +0.10(+1.65%) |
Apr 06, 2020 | 6.000 | 6.150 | 5.780 | 6.060 | 659,698 | +0.26(+4.48%) |
Apr 03, 2020 | 5.710 | 5.940 | 5.570 | 5.800 | 457,000 | +0.05(+0.87%) |
Apr 02, 2020 | 5.880 | 6.010 | 5.540 | 5.750 | 578,494 | -0.19(-3.20%) |
Apr 01, 2020 | 5.830 | 6.070 | 5.600 | 5.940 | 586,307 | +0.00(+0.00%) |
Mar 31, 2020 | 6.190 | 6.470 | 5.830 | 5.940 | 498,468 | -0.22(-3.57%) |
Mar 30, 2020 | 5.990 | 6.330 | 5.870 | 6.160 | 551,977 | +0.17(+2.84%) |
Mar 27, 2020 | 5.910 | 6.141 | 5.660 | 5.990 | 713,100 | -0.17(-2.76%) |
Mar 26, 2020 | 6.060 | 6.430 | 5.920 | 6.160 | 826,701 | +0.12(+1.99%) |
Mar 25, 2020 | 5.710 | 6.300 | 5.710 | 6.040 | 1,056,473 | +0.37(+6.53%) |
Mar 24, 2020 | 5.510 | 6.010 | 5.500 | 5.670 | 1,123,656 | +0.40(+7.59%) |
Mar 23, 2020 | 5.250 | 5.350 | 4.920 | 5.270 | 695,597 | +0.06(+1.15%) |
Mar 20, 2020 | 5.190 | 5.520 | 4.960 | 5.210 | 1,128,800 | +0.05(+0.97%) |
Mar 19, 2020 | 4.710 | 5.250 | 4.520 | 5.160 | 941,680 | +0.35(+7.28%) |
Mar 18, 2020 | 4.690 | 5.000 | 4.385 | 4.810 | 971,323 | -0.29(-5.69%) |
Mar 17, 2020 | 4.740 | 5.250 | 4.270 | 5.100 | 1,406,417 | +0.36(+7.59%) |
Mar 16, 2020 | 4.470 | 5.310 | 4.300 | 4.740 | 1,097,153 | -0.51(-9.71%) |
Mar 13, 2020 | 5.350 | 5.350 | 4.300 | 5.250 | 1,416,500 | +0.51(+10.76%) |
Mar 12, 2020 | 4.850 | 5.570 | 4.510 | 4.740 | 1,597,676 | -1.10(-18.84%) |
Mar 11, 2020 | 7.000 | 7.000 | 5.700 | 5.840 | 1,878,905 | -1.24(-17.51%) |
Mar 10, 2020 | 7.550 | 7.740 | 6.660 | 7.080 | 982,799 | -0.24(-3.28%) |
Mar 09, 2020 | 7.420 | 7.540 | 7.100 | 7.320 | 906,606 | -0.78(-9.63%) |
Mar 06, 2020 | 7.710 | 8.100 | 7.710 | 8.100 | 691,300 | +0.05(+0.62%) |
Mar 05, 2020 | 8.330 | 8.560 | 7.880 | 8.050 | 1,006,726 | -0.50(-5.85%) |
Mar 04, 2020 | 8.270 | 8.750 | 8.040 | 8.550 | 562,642 | +0.49(+6.08%) |
Mar 03, 2020 | 8.320 | 8.380 | 7.810 | 8.060 | 627,113 | -0.19(-2.30%) |
Mar 02, 2020 | 8.170 | 8.700 | 8.080 | 8.250 | 999,809 | +0.24(+3.00%) |
Feb 28, 2020 | 7.160 | 8.050 | 7.080 | 8.010 | 921,200 | +0.31(+4.03%) |
Feb 27, 2020 | 7.470 | 7.900 | 6.870 | 7.700 | 1,612,866 | -0.03(-0.39%) |
Feb 26, 2020 | 7.720 | 8.140 | 7.560 | 7.730 | 1,241,226 | -0.03(-0.39%) |
Feb 25, 2020 | 8.260 | 8.280 | 7.500 | 7.760 | 1,423,015 | -0.39(-4.79%) |
Feb 24, 2020 | 7.950 | 8.400 | 7.600 | 8.150 | 886,380 | -0.50(-5.78%) |
Feb 21, 2020 | 9.200 | 9.220 | 8.350 | 8.650 | 942,600 | -0.35(-3.89%) |
Feb 20, 2020 | 8.850 | 9.250 | 8.600 | 9.000 | 1,530,223 | +0.40(+4.65%) |
Feb 19, 2020 | 8.500 | 8.790 | 8.450 | 8.600 | 812,512 | +0.21(+2.50%) |
Feb 18, 2020 | 8.540 | 8.910 | 8.170 | 8.390 | 1,173,958 | +0.13(+1.57%) |
Feb 14, 2020 | 7.920 | 8.770 | 7.920 | 8.260 | 2,207,400 | +0.36(+4.56%) |
Feb 13, 2020 | 7.780 | 7.910 | 7.460 | 7.900 | 594,106 | +0.12(+1.54%) |
Feb 12, 2020 | 7.640 | 7.940 | 7.550 | 7.780 | 901,990 | +0.12(+1.57%) |
Feb 11, 2020 | 7.800 | 7.830 | 7.450 | 7.660 | 683,445 | +0.12(+1.59%) |
Feb 10, 2020 | 7.030 | 7.740 | 6.890 | 7.540 | 1,145,903 | +0.53(+7.56%) |
Feb 07, 2020 | 7.150 | 7.250 | 6.990 | 7.010 | 622,600 | -0.16(-2.23%) |
Feb 06, 2020 | 7.460 | 7.490 | 7.050 | 7.170 | 877,270 | -0.08(-1.10%) |
Feb 05, 2020 | 7.120 | 7.340 | 6.960 | 7.250 | 1,392,720 | +0.15(+2.11%) |
Feb 04, 2020 | 7.640 | 7.640 | 7.030 | 7.100 | 1,207,953 | +0.00(+0.00%) |