Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.249 | 6.359 | 6.205 | 6.315 | 5,580,197 | +0.11(+1.77%) |
Apr 29, 2020 | 6.194 | 6.254 | 6.194 | 6.205 | 3,422,712 | +0.03(+0.53%) |
Apr 28, 2020 | 6.161 | 6.205 | 6.148 | 6.172 | 3,452,740 | -0.01(-0.09%) |
Apr 27, 2020 | 6.183 | 6.199 | 6.131 | 6.177 | 3,244,494 | -0.08(-1.23%) |
Apr 24, 2020 | 6.298 | 6.326 | 6.216 | 6.254 | 3,673,259 | -0.08(-1.30%) |
Apr 23, 2020 | 6.381 | 6.436 | 6.293 | 6.337 | 5,251,438 | -0.01(-0.17%) |
Apr 22, 2020 | 6.304 | 6.414 | 6.282 | 6.348 | 4,286,697 | +0.07(+1.05%) |
Apr 21, 2020 | 6.337 | 6.364 | 6.136 | 6.282 | 4,454,839 | -0.24(-3.63%) |
Apr 20, 2020 | 6.496 | 6.574 | 6.491 | 6.518 | 5,123,084 | -0.07(-1.00%) |
Apr 17, 2020 | 6.590 | 6.623 | 6.540 | 6.585 | 3,553,823 | +0.03(+0.42%) |
Apr 16, 2020 | 6.562 | 6.606 | 6.510 | 6.557 | 3,511,467 | -0.04(-0.58%) |
Apr 15, 2020 | 6.640 | 6.651 | 6.562 | 6.596 | 4,028,549 | -0.15(-2.20%) |
Apr 14, 2020 | 6.777 | 6.788 | 6.688 | 6.744 | 2,956,699 | -0.02(-0.33%) |
Apr 13, 2020 | 6.662 | 6.788 | 6.662 | 6.766 | 6,214,524 | +0.11(+1.65%) |
Apr 09, 2020 | 6.634 | 6.964 | 6.601 | 6.656 | 12,508,643 | +0.02(+0.33%) |
Apr 08, 2020 | 6.684 | 6.684 | 6.551 | 6.634 | 3,189,586 | -0.02(-0.25%) |
Apr 07, 2020 | 6.684 | 6.706 | 6.596 | 6.651 | 4,221,934 | +0.03(+0.42%) |
Apr 06, 2020 | 6.562 | 6.634 | 6.546 | 6.623 | 3,346,992 | -0.02(-0.25%) |
Apr 03, 2020 | 6.546 | 6.640 | 6.485 | 6.640 | 27,342,388 | +0.20(+3.07%) |
Apr 02, 2020 | 6.375 | 6.640 | 6.348 | 6.441 | 10,420,644 | +0.12(+1.91%) |
Apr 01, 2020 | 6.403 | 6.437 | 6.298 | 6.320 | 15,810,965 | -0.18(-2.79%) |
Mar 31, 2020 | 6.518 | 6.598 | 6.480 | 6.502 | 14,728,597 | -0.03(-0.42%) |
Mar 30, 2020 | 6.629 | 6.640 | 6.444 | 6.529 | 3,975,077 | -0.04(-0.67%) |
Mar 27, 2020 | 6.551 | 6.645 | 6.535 | 6.574 | 2,833,932 | +0.02(+0.34%) |
Mar 26, 2020 | 6.618 | 6.711 | 6.524 | 6.551 | 5,779,023 | -0.24(-3.48%) |
Mar 25, 2020 | 6.612 | 7.261 | 6.550 | 6.788 | 33,958,100 | +0.26(+3.96%) |
Mar 24, 2020 | 6.381 | 6.557 | 6.381 | 6.529 | 2,760,574 | +0.15(+2.42%) |
Mar 23, 2020 | 6.293 | 6.579 | 6.282 | 6.375 | 5,667,712 | +0.07(+1.13%) |
Mar 20, 2020 | 6.386 | 6.468 | 6.249 | 6.304 | 5,078,682 | -0.04(-0.69%) |
Mar 19, 2020 | 6.221 | 6.469 | 6.189 | 6.348 | 5,983,886 | +0.13(+2.12%) |
Mar 18, 2020 | 6.271 | 6.391 | 6.095 | 6.216 | 4,395,857 | -0.20(-3.09%) |
Mar 17, 2020 | 6.507 | 6.579 | 6.414 | 6.414 | 2,795,985 | -0.17(-2.51%) |
Mar 16, 2020 | 6.480 | 7.001 | 6.304 | 6.579 | 52,170,196 | -0.30(-4.40%) |
Mar 13, 2020 | 7.008 | 7.019 | 6.821 | 6.882 | 4,117,919 | +0.07(+1.05%) |
Mar 12, 2020 | 6.838 | 7.003 | 6.810 | 6.810 | 3,836,069 | -0.31(-4.33%) |
Mar 11, 2020 | 7.212 | 7.234 | 7.107 | 7.118 | 3,280,314 | -0.14(-1.97%) |
Mar 10, 2020 | 7.223 | 7.267 | 7.152 | 7.261 | 16,036,038 | +0.22(+3.12%) |
Mar 09, 2020 | 7.030 | 7.179 | 7.008 | 7.041 | 3,333,780 | -0.60(-7.85%) |
Mar 06, 2020 | 7.756 | 7.778 | 7.591 | 7.641 | 5,954,367 | -0.24(-3.00%) |
Mar 05, 2020 | 7.960 | 7.982 | 7.861 | 7.877 | 1,419,000 | -0.12(-1.45%) |
Mar 04, 2020 | 8.020 | 8.031 | 7.932 | 7.993 | 10,455,617 | +0.02(+0.21%) |
Mar 03, 2020 | 7.987 | 8.064 | 7.910 | 7.976 | 2,663,235 | +0.02(+0.28%) |
Mar 02, 2020 | 7.844 | 7.960 | 7.817 | 7.954 | 3,497,710 | +0.17(+2.19%) |
Feb 28, 2020 | 7.784 | 7.809 | 7.685 | 7.784 | 6,892,406 | -0.15(-1.87%) |
Feb 27, 2020 | 7.910 | 7.971 | 7.850 | 7.932 | 4,498,507 | -0.13(-1.57%) |
Feb 26, 2020 | 8.119 | 8.180 | 8.037 | 8.059 | 1,436,594 | -0.08(-1.01%) |
Feb 25, 2020 | 8.273 | 8.295 | 8.141 | 8.141 | 1,868,683 | -0.17(-1.99%) |
Feb 24, 2020 | 8.268 | 8.312 | 8.213 | 8.306 | 1,430,422 | -0.15(-1.72%) |
Feb 21, 2020 | 8.471 | 8.475 | 8.433 | 8.452 | 669,898 | -0.05(-0.61%) |
Feb 20, 2020 | 8.521 | 8.576 | 8.499 | 8.504 | 829,768 | -0.03(-0.32%) |
Feb 19, 2020 | 8.482 | 8.543 | 8.460 | 8.532 | 814,950 | +0.08(+0.98%) |
Feb 18, 2020 | 8.383 | 8.466 | 8.383 | 8.449 | 1,160,201 | +0.04(+0.46%) |
Feb 14, 2020 | 8.433 | 8.433 | 8.378 | 8.411 | 2,114,042 | -0.01(-0.13%) |
Feb 13, 2020 | 8.405 | 8.438 | 8.381 | 8.422 | 1,468,313 | +0.03(+0.33%) |
Feb 12, 2020 | 8.383 | 8.405 | 8.359 | 8.394 | 1,751,666 | +0.14(+1.67%) |
Feb 11, 2020 | 8.295 | 8.320 | 8.257 | 8.257 | 4,155,817 | +0.01(+0.13%) |
Feb 10, 2020 | 8.273 | 8.282 | 8.235 | 8.246 | 1,488,381 | -0.07(-0.86%) |
Feb 07, 2020 | 8.312 | 8.343 | 8.295 | 8.317 | 3,060,807 | -0.04(-0.46%) |
Feb 06, 2020 | 8.295 | 8.361 | 8.279 | 8.356 | 4,533,332 | +0.04(+0.46%) |
Feb 05, 2020 | 8.306 | 8.353 | 8.276 | 8.317 | 1,415,842 | +0.12(+1.41%) |
Feb 04, 2020 | 8.273 | 8.273 | 8.180 | 8.202 | 2,065,206 | +0.01(+0.13%) |