Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.720 | 7.750 | 7.500 | 7.590 | 332,068 | -0.16(-2.06%) |
Apr 29, 2020 | 7.840 | 7.850 | 7.680 | 7.750 | 321,591 | -0.11(-1.40%) |
Apr 28, 2020 | 7.930 | 7.930 | 7.610 | 7.860 | 435,150 | -0.01(-0.13%) |
Apr 27, 2020 | 7.990 | 7.990 | 7.730 | 7.870 | 393,825 | +0.08(+1.03%) |
Apr 24, 2020 | 7.910 | 8.080 | 7.570 | 7.790 | 3,653,085 | -0.12(-1.52%) |
Apr 23, 2020 | 7.550 | 8.010 | 7.550 | 7.910 | 736,051 | +0.26(+3.40%) |
Apr 22, 2020 | 7.490 | 7.690 | 7.440 | 7.650 | 490,145 | +0.23(+3.10%) |
Apr 21, 2020 | 7.540 | 7.560 | 7.250 | 7.420 | 244,064 | -0.12(-1.59%) |
Apr 20, 2020 | 6.950 | 7.600 | 6.900 | 7.540 | 731,781 | +0.61(+8.80%) |
Apr 17, 2020 | 7.140 | 7.140 | 6.880 | 6.930 | 217,332 | -0.13(-1.84%) |
Apr 16, 2020 | 7.010 | 7.190 | 6.940 | 7.060 | 381,692 | +0.14(+2.02%) |
Apr 15, 2020 | 7.130 | 7.130 | 6.870 | 6.920 | 214,939 | -0.26(-3.62%) |
Apr 14, 2020 | 6.980 | 7.320 | 6.980 | 7.180 | 498,892 | +0.20(+2.87%) |
Apr 13, 2020 | 6.980 | 7.000 | 6.770 | 6.980 | 434,634 | -0.01(-0.14%) |
Apr 09, 2020 | 6.990 | 6.990 | 6.990 | 0 | +0.05(+0.72%) | |
Apr 08, 2020 | 6.740 | 6.950 | 6.660 | 6.940 | 377,636 | +0.26(+3.89%) |
Apr 07, 2020 | 6.720 | 6.950 | 6.550 | 6.680 | 2,275,129 | +0.04(+0.60%) |
Apr 06, 2020 | 6.370 | 6.730 | 6.370 | 6.640 | 353,003 | +0.33(+5.23%) |
Apr 03, 2020 | 6.520 | 6.640 | 6.270 | 6.310 | 668,181 | -0.18(-2.77%) |
Apr 02, 2020 | 6.610 | 6.690 | 6.250 | 6.490 | 649,150 | -0.06(-0.92%) |
Apr 01, 2020 | 6.110 | 6.720 | 6.030 | 6.550 | 593,397 | +0.35(+5.65%) |
Mar 31, 2020 | 6.480 | 6.620 | 6.150 | 6.200 | 525,564 | +0.07(+1.14%) |
Mar 30, 2020 | 5.960 | 6.160 | 5.810 | 6.130 | 248,584 | +0.14(+2.34%) |
Mar 27, 2020 | 5.730 | 6.010 | 5.250 | 5.990 | 538,746 | +0.13(+2.22%) |
Mar 26, 2020 | 5.720 | 6.090 | 5.720 | 5.860 | 510,775 | +0.19(+3.35%) |
Mar 25, 2020 | 5.430 | 5.960 | 5.350 | 5.670 | 666,803 | +0.24(+4.42%) |
Mar 24, 2020 | 5.400 | 5.550 | 5.330 | 5.430 | 460,217 | +0.13(+2.45%) |
Mar 23, 2020 | 5.940 | 5.940 | 5.170 | 5.300 | 708,962 | -0.08(-1.49%) |
Mar 20, 2020 | 5.190 | 5.570 | 5.090 | 5.380 | 418,658 | +0.31(+6.11%) |
Mar 19, 2020 | 4.890 | 5.500 | 4.730 | 5.070 | 571,191 | +0.14(+2.84%) |
Mar 18, 2020 | 5.100 | 5.240 | 4.750 | 4.930 | 504,406 | -0.34(-6.45%) |
Mar 17, 2020 | 5.250 | 5.480 | 5.100 | 5.270 | 420,060 | +0.02(+0.38%) |
Mar 16, 2020 | 5.030 | 5.780 | 5.010 | 5.250 | 401,101 | -0.65(-11.02%) |
Mar 13, 2020 | 5.540 | 5.960 | 5.440 | 5.900 | 592,372 | +0.40(+7.27%) |
Mar 12, 2020 | 5.750 | 5.830 | 5.430 | 5.500 | 569,663 | -0.54(-8.94%) |
Mar 11, 2020 | 6.210 | 6.420 | 6.040 | 6.040 | 400,892 | -0.43(-6.65%) |
Mar 10, 2020 | 6.460 | 6.580 | 6.270 | 6.470 | 511,521 | +0.00(+0.00%) |
Mar 09, 2020 | 6.600 | 6.670 | 6.310 | 6.470 | 379,273 | -0.36(-5.27%) |
Mar 06, 2020 | 6.830 | 6.860 | 6.750 | 6.830 | 338,795 | -0.09(-1.30%) |
Mar 05, 2020 | 6.780 | 6.930 | 6.750 | 6.920 | 364,195 | +0.06(+0.87%) |
Mar 04, 2020 | 6.840 | 6.910 | 6.740 | 6.860 | 230,516 | +0.02(+0.29%) |
Mar 03, 2020 | 6.670 | 7.030 | 6.650 | 6.840 | 602,722 | +0.21(+3.17%) |
Mar 02, 2020 | 6.510 | 6.670 | 6.510 | 6.630 | 458,980 | -0.04(-0.60%) |
Feb 28, 2020 | 6.700 | 6.760 | 6.520 | 6.670 | 446,772 | -0.24(-3.47%) |
Feb 27, 2020 | 6.950 | 7.080 | 6.720 | 6.910 | 230,334 | -0.06(-0.86%) |
Feb 26, 2020 | 7.000 | 7.050 | 6.940 | 6.970 | 306,411 | -0.10(-1.41%) |
Feb 25, 2020 | 7.150 | 7.170 | 7.010 | 7.070 | 324,037 | -0.11(-1.53%) |
Feb 24, 2020 | 7.340 | 7.350 | 7.150 | 7.180 | 280,134 | -0.24(-3.23%) |
Feb 21, 2020 | 7.420 | 7.460 | 7.370 | 7.420 | 127,482 | -0.01(-0.13%) |
Feb 20, 2020 | 7.420 | 7.450 | 7.410 | 7.430 | 144,867 | -0.03(-0.40%) |
Feb 19, 2020 | 7.470 | 7.490 | 7.400 | 7.460 | 240,205 | +0.00(+0.00%) |
Feb 18, 2020 | 7.550 | 7.550 | 7.420 | 7.460 | 441,645 | -0.08(-1.06%) |
Feb 14, 2020 | 7.540 | 7.540 | 7.540 | 0 | -0.06(-0.79%) | |
Feb 13, 2020 | 7.610 | 7.690 | 7.570 | 7.600 | 324,175 | -0.06(-0.78%) |
Feb 12, 2020 | 7.650 | 7.680 | 7.590 | 7.660 | 453,445 | +0.02(+0.26%) |
Feb 11, 2020 | 7.620 | 7.670 | 7.620 | 7.640 | 162,913 | +0.01(+0.13%) |
Feb 10, 2020 | 7.680 | 7.700 | 7.630 | 7.630 | 241,213 | -0.08(-1.04%) |
Feb 07, 2020 | 7.780 | 7.790 | 7.650 | 7.710 | 159,071 | -0.10(-1.28%) |
Feb 06, 2020 | 7.810 | 7.870 | 7.790 | 7.810 | 264,952 | +0.02(+0.26%) |
Feb 05, 2020 | 7.800 | 7.890 | 7.770 | 7.790 | 146,930 | -0.01(-0.13%) |
Feb 04, 2020 | 7.890 | 7.900 | 7.790 | 7.800 | 140,141 | -0.10(-1.27%) |