Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.068 | 7.111 | 7.051 | 7.077 | 32,035 | -0.02(-0.24%) |
Apr 29, 2020 | 7.085 | 7.146 | 6.938 | 7.094 | 194,172 | +0.03(+0.37%) |
Apr 28, 2020 | 7.068 | 7.077 | 7.016 | 7.068 | 27,890 | +0.05(+0.74%) |
Apr 27, 2020 | 7.224 | 7.285 | 7.007 | 7.016 | 44,643 | -0.20(-2.75%) |
Apr 24, 2020 | 7.285 | 7.285 | 7.198 | 7.214 | 43,585 | -0.06(-0.85%) |
Apr 23, 2020 | 7.259 | 7.311 | 7.233 | 7.276 | 15,881 | -0.02(-0.31%) |
Apr 22, 2020 | 7.346 | 7.450 | 7.268 | 7.299 | 23,891 | -0.03(-0.36%) |
Apr 21, 2020 | 7.291 | 7.334 | 7.265 | 7.325 | 46,285 | -0.10(-1.28%) |
Apr 20, 2020 | 7.403 | 7.446 | 7.386 | 7.420 | 7,307 | +0.02(+0.23%) |
Apr 17, 2020 | 7.498 | 7.498 | 7.403 | 7.403 | 5,087 | -0.03(-0.35%) |
Apr 16, 2020 | 7.446 | 7.490 | 7.420 | 7.429 | 13,041 | -0.06(-0.81%) |
Apr 15, 2020 | 7.369 | 7.490 | 7.369 | 7.490 | 9,856 | -0.02(-0.23%) |
Apr 14, 2020 | 7.429 | 7.511 | 7.429 | 7.507 | 10,540 | +0.15(+2.00%) |
Apr 13, 2020 | 7.481 | 7.481 | 7.282 | 7.360 | 48,156 | -0.08(-1.05%) |
Apr 09, 2020 | 7.230 | 7.576 | 7.222 | 7.438 | 65,560 | +0.25(+3.49%) |
Apr 08, 2020 | 7.066 | 7.222 | 7.066 | 7.187 | 26,398 | +0.13(+1.84%) |
Apr 07, 2020 | 7.049 | 7.161 | 7.023 | 7.057 | 33,588 | +0.04(+0.62%) |
Apr 06, 2020 | 6.997 | 7.066 | 6.927 | 7.014 | 33,575 | +0.10(+1.38%) |
Apr 03, 2020 | 7.023 | 7.058 | 6.867 | 6.919 | 41,394 | -0.14(-1.96%) |
Apr 02, 2020 | 7.092 | 7.135 | 6.962 | 7.057 | 32,432 | -0.06(-0.85%) |
Apr 01, 2020 | 7.265 | 7.267 | 7.092 | 7.118 | 32,427 | -0.17(-2.37%) |
Mar 31, 2020 | 7.273 | 7.334 | 7.265 | 7.291 | 24,723 | +0.03(+0.36%) |
Mar 30, 2020 | 7.420 | 7.611 | 7.213 | 7.265 | 66,661 | -0.08(-1.06%) |
Mar 27, 2020 | 7.109 | 7.396 | 7.109 | 7.343 | 141,874 | +0.02(+0.24%) |
Mar 26, 2020 | 7.049 | 7.359 | 7.009 | 7.325 | 98,703 | +0.30(+4.31%) |
Mar 25, 2020 | 6.685 | 7.023 | 6.685 | 7.023 | 58,494 | +0.37(+5.59%) |
Mar 24, 2020 | 6.633 | 6.824 | 6.599 | 6.651 | 100,663 | +0.03(+0.39%) |
Mar 23, 2020 | 6.806 | 6.839 | 6.322 | 6.625 | 28,034 | -0.10(-1.50%) |
Mar 20, 2020 | 6.967 | 7.131 | 6.527 | 6.726 | 100,087 | -0.17(-2.50%) |
Mar 19, 2020 | 6.803 | 6.898 | 6.365 | 6.898 | 52,070 | +0.00(+0.00%) |
Mar 18, 2020 | 6.889 | 7.096 | 6.691 | 6.898 | 109,262 | -0.23(-3.26%) |
Mar 17, 2020 | 6.941 | 7.251 | 6.907 | 7.131 | 116,541 | +0.06(+0.85%) |
Mar 16, 2020 | 7.105 | 7.217 | 6.941 | 7.070 | 34,702 | -0.25(-3.42%) |
Mar 13, 2020 | 7.355 | 7.355 | 7.286 | 7.320 | 56,364 | +0.08(+1.07%) |
Mar 12, 2020 | 7.502 | 7.524 | 6.769 | 7.243 | 162,816 | -0.38(-4.98%) |
Mar 11, 2020 | 7.881 | 7.881 | 7.588 | 7.622 | 42,468 | -0.28(-3.49%) |
Mar 10, 2020 | 8.071 | 8.115 | 7.890 | 7.898 | 22,258 | -0.17(-2.14%) |
Mar 09, 2020 | 8.209 | 8.209 | 8.062 | 8.071 | 34,519 | -0.14(-1.68%) |
Mar 06, 2020 | 8.209 | 8.209 | 8.131 | 8.209 | 10,321 | +0.00(+0.00%) |
Mar 05, 2020 | 8.140 | 8.209 | 8.131 | 8.209 | 40,763 | +0.05(+0.63%) |
Mar 04, 2020 | 8.131 | 8.191 | 8.114 | 8.157 | 50,635 | +0.03(+0.32%) |
Mar 03, 2020 | 8.096 | 8.148 | 8.067 | 8.131 | 31,680 | +0.10(+1.29%) |
Mar 02, 2020 | 8.028 | 8.114 | 8.028 | 8.028 | 97,981 | +0.00(+0.01%) |
Feb 28, 2020 | 8.131 | 8.131 | 7.933 | 8.027 | 76,544 | -0.07(-0.86%) |
Feb 27, 2020 | 8.286 | 8.338 | 8.053 | 8.096 | 167,532 | -0.19(-2.29%) |
Feb 26, 2020 | 8.217 | 8.286 | 8.217 | 8.286 | 58,066 | +0.04(+0.53%) |
Feb 25, 2020 | 8.260 | 8.295 | 8.234 | 8.242 | 23,175 | -0.02(-0.22%) |
Feb 24, 2020 | 8.269 | 8.295 | 8.251 | 8.260 | 33,727 | -0.03(-0.31%) |
Feb 21, 2020 | 8.237 | 8.286 | 8.218 | 8.286 | 33,169 | +0.04(+0.52%) |
Feb 20, 2020 | 8.209 | 8.269 | 8.196 | 8.243 | 21,718 | +0.02(+0.25%) |
Feb 19, 2020 | 8.171 | 8.223 | 8.171 | 8.223 | 28,405 | +0.06(+0.74%) |
Feb 18, 2020 | 8.163 | 8.181 | 8.163 | 8.163 | 17,652 | +0.00(+0.00%) |
Feb 14, 2020 | 8.145 | 8.206 | 8.128 | 8.163 | 75,802 | +0.00(+0.00%) |
Feb 13, 2020 | 8.171 | 8.231 | 8.154 | 8.163 | 124,478 | -0.03(-0.32%) |
Feb 12, 2020 | 8.145 | 8.188 | 8.128 | 8.188 | 11,658 | +0.07(+0.85%) |
Feb 11, 2020 | 8.188 | 8.213 | 8.120 | 8.120 | 45,230 | -0.10(-1.26%) |
Feb 10, 2020 | 8.206 | 8.223 | 8.180 | 8.223 | 32,445 | +0.06(+0.74%) |
Feb 07, 2020 | 8.266 | 8.266 | 8.163 | 8.163 | 34,297 | -0.08(-0.94%) |
Feb 06, 2020 | 8.257 | 8.369 | 8.231 | 8.240 | 59,128 | -0.03(-0.42%) |
Feb 05, 2020 | 8.163 | 8.274 | 8.154 | 8.274 | 32,220 | +0.12(+1.48%) |
Feb 04, 2020 | 8.145 | 8.180 | 8.085 | 8.154 | 21,882 | +0.03(+0.42%) |