Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.520 | 7.585 | 7.427 | 7.455 | 972,803 | -0.11(-1.52%) |
Apr 29, 2020 | 7.520 | 7.642 | 7.491 | 7.570 | 120,955 | +0.06(+0.76%) |
Apr 28, 2020 | 7.498 | 7.556 | 7.498 | 7.513 | 227,178 | +0.01(+0.19%) |
Apr 27, 2020 | 7.556 | 7.567 | 7.484 | 7.498 | 111,895 | -0.08(-1.04%) |
Apr 24, 2020 | 7.534 | 7.577 | 7.484 | 7.577 | 138,248 | +0.04(+0.48%) |
Apr 23, 2020 | 7.585 | 7.585 | 7.484 | 7.541 | 194,062 | -0.06(-0.76%) |
Apr 22, 2020 | 7.606 | 7.634 | 7.498 | 7.599 | 248,231 | +0.04(+0.54%) |
Apr 21, 2020 | 7.458 | 7.572 | 7.387 | 7.558 | 276,072 | +0.03(+0.38%) |
Apr 20, 2020 | 7.501 | 7.715 | 7.501 | 7.529 | 224,995 | -0.09(-1.22%) |
Apr 17, 2020 | 7.551 | 7.701 | 7.522 | 7.622 | 429,864 | +0.14(+1.81%) |
Apr 16, 2020 | 7.501 | 7.504 | 7.394 | 7.487 | 265,873 | -0.02(-0.28%) |
Apr 15, 2020 | 7.480 | 7.537 | 7.394 | 7.508 | 163,436 | -0.04(-0.47%) |
Apr 14, 2020 | 7.565 | 7.836 | 7.501 | 7.544 | 481,173 | +0.11(+1.54%) |
Apr 13, 2020 | 7.708 | 7.717 | 7.308 | 7.430 | 198,350 | -0.24(-3.07%) |
Apr 09, 2020 | 7.701 | 8.050 | 7.458 | 7.665 | 354,971 | +0.16(+2.09%) |
Apr 08, 2020 | 7.223 | 7.651 | 7.223 | 7.508 | 293,281 | +0.29(+4.05%) |
Apr 07, 2020 | 7.144 | 7.356 | 7.144 | 7.216 | 375,176 | +0.18(+2.53%) |
Apr 06, 2020 | 6.767 | 7.095 | 6.767 | 7.037 | 350,867 | +0.31(+4.55%) |
Apr 03, 2020 | 6.845 | 6.888 | 6.417 | 6.731 | 423,272 | -0.20(-2.88%) |
Apr 02, 2020 | 6.709 | 6.945 | 6.595 | 6.931 | 384,833 | +0.16(+2.42%) |
Apr 01, 2020 | 6.923 | 6.980 | 6.709 | 6.767 | 327,567 | -0.28(-3.95%) |
Mar 31, 2020 | 6.838 | 7.137 | 6.816 | 7.045 | 625,289 | +0.24(+3.46%) |
Mar 30, 2020 | 6.702 | 6.866 | 6.667 | 6.809 | 319,415 | +0.06(+0.84%) |
Mar 27, 2020 | 6.574 | 6.831 | 6.501 | 6.752 | 480,634 | +0.05(+0.74%) |
Mar 26, 2020 | 6.353 | 6.838 | 6.353 | 6.702 | 411,181 | +0.22(+3.41%) |
Mar 25, 2020 | 5.932 | 6.681 | 5.932 | 6.481 | 1,200,199 | +0.52(+8.73%) |
Mar 24, 2020 | 5.825 | 6.075 | 5.733 | 5.961 | 1,025,462 | +0.32(+5.69%) |
Mar 23, 2020 | 5.775 | 6.039 | 5.554 | 5.640 | 1,695,867 | -0.29(-4.95%) |
Mar 20, 2020 | 5.941 | 6.435 | 5.913 | 5.934 | 1,623,313 | +0.08(+1.33%) |
Mar 19, 2020 | 5.446 | 5.913 | 5.086 | 5.856 | 1,471,429 | +0.13(+2.35%) |
Mar 18, 2020 | 6.965 | 7.022 | 5.722 | 5.722 | 1,564,085 | -1.59(-21.74%) |
Mar 17, 2020 | 6.986 | 7.339 | 6.901 | 7.311 | 498,401 | +0.28(+4.02%) |
Mar 16, 2020 | 7.085 | 7.233 | 6.901 | 7.029 | 485,692 | -0.64(-8.38%) |
Mar 13, 2020 | 7.573 | 7.933 | 7.506 | 7.671 | 873,590 | +0.27(+3.63%) |
Mar 12, 2020 | 7.905 | 7.905 | 7.262 | 7.403 | 827,382 | -0.71(-8.79%) |
Mar 11, 2020 | 8.350 | 8.371 | 8.102 | 8.116 | 627,493 | -0.32(-3.85%) |
Mar 10, 2020 | 8.667 | 8.667 | 8.314 | 8.441 | 688,166 | -0.04(-0.50%) |
Mar 09, 2020 | 8.788 | 8.793 | 8.406 | 8.484 | 525,613 | -0.66(-7.19%) |
Mar 06, 2020 | 9.049 | 9.141 | 8.865 | 9.141 | 589,330 | -0.06(-0.61%) |
Mar 05, 2020 | 9.324 | 9.327 | 9.134 | 9.197 | 199,643 | -0.18(-1.96%) |
Mar 04, 2020 | 9.275 | 9.444 | 9.204 | 9.381 | 248,186 | +0.16(+1.68%) |
Mar 03, 2020 | 9.254 | 9.347 | 9.213 | 9.226 | 191,865 | -0.04(-0.46%) |
Mar 02, 2020 | 9.077 | 9.303 | 8.950 | 9.268 | 731,488 | +0.19(+2.10%) |
Feb 28, 2020 | 9.028 | 9.077 | 8.908 | 9.077 | 586,074 | -0.06(-0.70%) |
Feb 27, 2020 | 9.324 | 9.324 | 8.922 | 9.141 | 1,034,514 | -0.25(-2.71%) |
Feb 26, 2020 | 9.339 | 9.421 | 9.339 | 9.395 | 132,556 | +0.04(+0.38%) |
Feb 25, 2020 | 9.444 | 9.480 | 9.335 | 9.360 | 196,288 | -0.06(-0.67%) |
Feb 24, 2020 | 9.586 | 9.600 | 9.381 | 9.423 | 408,478 | -0.20(-2.13%) |
Feb 21, 2020 | 9.621 | 9.635 | 9.614 | 9.628 | 424,550 | +0.00(+0.00%) |
Feb 20, 2020 | 9.614 | 9.628 | 9.614 | 9.628 | 60,286 | +0.02(+0.25%) |
Feb 19, 2020 | 9.590 | 9.611 | 9.584 | 9.604 | 182,775 | +0.03(+0.29%) |
Feb 18, 2020 | 9.527 | 9.576 | 9.520 | 9.576 | 88,367 | +0.05(+0.52%) |
Feb 14, 2020 | 9.471 | 9.527 | 9.464 | 9.527 | 112,953 | +0.07(+0.74%) |
Feb 13, 2020 | 9.506 | 9.526 | 9.457 | 9.457 | 132,034 | -0.06(-0.66%) |
Feb 12, 2020 | 9.569 | 9.574 | 9.506 | 9.520 | 192,777 | -0.03(-0.29%) |
Feb 11, 2020 | 9.583 | 9.611 | 9.541 | 9.548 | 149,687 | -0.04(-0.37%) |
Feb 10, 2020 | 9.583 | 9.604 | 9.569 | 9.583 | 105,478 | +0.01(+0.15%) |
Feb 07, 2020 | 9.520 | 9.569 | 9.520 | 9.569 | 63,954 | +0.04(+0.44%) |
Feb 06, 2020 | 9.492 | 9.527 | 9.478 | 9.527 | 185,935 | +0.04(+0.37%) |
Feb 05, 2020 | 9.520 | 9.541 | 9.492 | 9.492 | 171,877 | +0.00(+0.00%) |
Feb 04, 2020 | 9.604 | 9.625 | 9.485 | 9.492 | 524,598 | -0.10(-1.02%) |