Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.992 | 7.998 | 7.864 | 7.872 | 2,166,620 | -0.09(-1.11%) |
Apr 29, 2020 | 7.904 | 7.984 | 7.791 | 7.960 | 2,765,611 | +0.22(+2.80%) |
Apr 28, 2020 | 7.848 | 7.880 | 7.735 | 7.743 | 1,515,553 | +0.02(+0.21%) |
Apr 27, 2020 | 7.631 | 7.743 | 7.631 | 7.727 | 2,041,389 | +0.10(+1.37%) |
Apr 24, 2020 | 7.567 | 7.639 | 7.478 | 7.623 | 2,817,013 | +0.06(+0.74%) |
Apr 23, 2020 | 7.647 | 7.671 | 7.462 | 7.567 | 2,496,783 | +0.07(+0.96%) |
Apr 22, 2020 | 7.406 | 7.511 | 7.398 | 7.495 | 1,644,128 | +0.22(+3.09%) |
Apr 21, 2020 | 7.294 | 7.366 | 7.157 | 7.270 | 1,278,535 | -0.18(-2.37%) |
Apr 20, 2020 | 7.446 | 7.503 | 7.399 | 7.446 | 2,169,590 | +0.19(+2.65%) |
Apr 17, 2020 | 7.174 | 7.274 | 7.174 | 7.254 | 672,224 | +0.16(+2.26%) |
Apr 16, 2020 | 6.869 | 7.109 | 6.869 | 7.093 | 1,863,354 | +0.26(+3.88%) |
Apr 15, 2020 | 6.901 | 6.901 | 6.732 | 6.829 | 1,163,273 | -0.23(-3.30%) |
Apr 14, 2020 | 7.061 | 7.166 | 6.981 | 7.061 | 1,154,550 | +0.14(+1.97%) |
Apr 13, 2020 | 6.965 | 7.037 | 6.820 | 6.925 | 873,643 | -0.11(-1.60%) |
Apr 09, 2020 | 7.125 | 7.198 | 6.985 | 7.037 | 1,235,528 | -0.04(-0.57%) |
Apr 08, 2020 | 7.053 | 7.117 | 6.965 | 7.077 | 748,454 | +0.07(+1.03%) |
Apr 07, 2020 | 7.117 | 7.262 | 6.989 | 7.005 | 1,187,034 | +0.02(+0.23%) |
Apr 06, 2020 | 6.804 | 7.013 | 6.788 | 6.989 | 1,523,874 | +0.59(+9.15%) |
Apr 03, 2020 | 6.227 | 6.419 | 6.227 | 6.403 | 1,334,853 | +0.10(+1.66%) |
Apr 02, 2020 | 6.106 | 6.411 | 6.066 | 6.299 | 2,853,532 | +0.35(+5.94%) |
Apr 01, 2020 | 6.058 | 6.082 | 5.906 | 5.946 | 1,867,330 | -0.30(-4.76%) |
Mar 31, 2020 | 6.307 | 6.475 | 6.203 | 6.243 | 1,804,035 | -0.08(-1.27%) |
Mar 30, 2020 | 6.283 | 6.323 | 6.114 | 6.323 | 821,345 | +0.20(+3.28%) |
Mar 27, 2020 | 6.275 | 6.283 | 6.090 | 6.122 | 1,367,505 | -0.18(-2.80%) |
Mar 26, 2020 | 6.235 | 6.443 | 6.066 | 6.299 | 1,516,816 | +0.13(+2.08%) |
Mar 25, 2020 | 6.163 | 6.343 | 6.163 | 6.171 | 2,483,368 | +0.22(+3.78%) |
Mar 24, 2020 | 5.817 | 5.978 | 5.729 | 5.946 | 898,576 | +0.58(+10.76%) |
Mar 23, 2020 | 5.617 | 5.669 | 5.348 | 5.368 | 1,133,440 | -0.48(-8.23%) |
Mar 20, 2020 | 5.994 | 6.090 | 5.848 | 5.850 | 1,000,735 | +0.32(+5.81%) |
Mar 19, 2020 | 5.609 | 5.649 | 5.344 | 5.529 | 1,563,877 | -0.43(-7.27%) |
Mar 18, 2020 | 6.050 | 6.074 | 5.505 | 5.962 | 1,041,442 | -0.51(-7.82%) |
Mar 17, 2020 | 6.411 | 6.524 | 6.307 | 6.467 | 2,434,286 | -0.04(-0.62%) |
Mar 16, 2020 | 6.459 | 6.568 | 6.371 | 6.508 | 1,582,004 | -0.39(-5.59%) |
Mar 13, 2020 | 7.238 | 7.246 | 6.604 | 6.893 | 1,584,850 | -0.09(-1.26%) |
Mar 12, 2020 | 7.182 | 7.182 | 6.748 | 6.981 | 1,235,303 | -0.55(-7.25%) |
Mar 11, 2020 | 7.695 | 7.695 | 7.478 | 7.527 | 977,709 | -0.24(-3.10%) |
Mar 10, 2020 | 7.815 | 7.968 | 7.687 | 7.767 | 2,174,839 | +0.21(+2.76%) |
Mar 09, 2020 | 7.527 | 7.783 | 7.527 | 7.559 | 988,507 | -0.40(-5.04%) |
Mar 06, 2020 | 8.040 | 8.072 | 7.904 | 7.960 | 921,474 | -0.16(-1.98%) |
Mar 05, 2020 | 8.096 | 8.120 | 8.000 | 8.120 | 833,606 | +0.06(+0.80%) |
Mar 04, 2020 | 7.976 | 8.080 | 7.872 | 8.056 | 670,280 | +0.22(+2.87%) |
Mar 03, 2020 | 7.856 | 7.976 | 7.751 | 7.832 | 970,187 | -0.09(-1.11%) |
Mar 02, 2020 | 7.807 | 7.944 | 7.711 | 7.920 | 1,508,590 | +0.18(+2.28%) |
Feb 28, 2020 | 7.888 | 7.888 | 7.707 | 7.743 | 1,688,538 | -0.21(-2.62%) |
Feb 27, 2020 | 8.000 | 8.080 | 7.892 | 7.952 | 966,102 | +0.10(+1.33%) |
Feb 26, 2020 | 7.824 | 7.936 | 7.799 | 7.848 | 808,069 | +0.04(+0.51%) |
Feb 25, 2020 | 7.960 | 7.992 | 7.783 | 7.807 | 718,682 | -0.11(-1.42%) |
Feb 24, 2020 | 8.056 | 8.056 | 7.912 | 7.920 | 796,961 | -0.35(-4.17%) |
Feb 21, 2020 | 8.185 | 8.313 | 8.152 | 8.265 | 1,196,894 | +0.04(+0.49%) |
Feb 20, 2020 | 8.337 | 8.337 | 8.201 | 8.225 | 517,665 | -0.17(-2.01%) |
Feb 19, 2020 | 8.433 | 8.465 | 8.361 | 8.393 | 509,416 | -0.04(-0.48%) |
Feb 18, 2020 | 8.449 | 8.465 | 8.401 | 8.433 | 612,654 | -0.02(-0.19%) |
Feb 14, 2020 | 8.546 | 8.546 | 8.409 | 8.449 | 581,747 | -0.07(-0.85%) |
Feb 13, 2020 | 8.522 | 8.546 | 8.457 | 8.522 | 553,380 | -0.02(-0.19%) |
Feb 12, 2020 | 8.594 | 8.594 | 8.440 | 8.538 | 1,213,834 | +0.08(+0.95%) |
Feb 11, 2020 | 8.489 | 8.489 | 8.401 | 8.457 | 882,464 | +0.02(+0.29%) |
Feb 10, 2020 | 8.377 | 8.441 | 8.313 | 8.433 | 958,351 | +0.05(+0.57%) |
Feb 07, 2020 | 8.457 | 8.465 | 8.361 | 8.385 | 938,298 | -0.10(-1.23%) |
Feb 06, 2020 | 8.514 | 8.586 | 8.425 | 8.489 | 1,204,069 | +0.02(+0.19%) |
Feb 05, 2020 | 8.489 | 8.489 | 8.361 | 8.473 | 739,425 | +0.10(+1.15%) |
Feb 04, 2020 | 8.433 | 8.465 | 8.353 | 8.377 | 897,475 | +0.04(+0.48%) |