Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.710 | 6.710 | 6.500 | 6.500 | 3,711 | -0.06(-0.91%) |
Apr 29, 2020 | 6.625 | 6.625 | 6.550 | 6.560 | 4,641 | +0.21(+3.31%) |
Apr 28, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 6,417 | +0.00(+0.00%) |
Apr 27, 2020 | 6.305 | 6.385 | 6.305 | 6.350 | 22,004 | +0.12(+1.87%) |
Apr 24, 2020 | 6.270 | 6.270 | 6.233 | 6.233 | 56,000 | -0.09(-1.45%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.325 | 6.325 | 211,646 | -0.08(-1.17%) |
Apr 22, 2020 | 6.500 | 6.500 | 6.400 | 6.400 | 260 | -0.61(-8.70%) |
Apr 21, 2020 | 7.010 | 7.010 | 7.010 | 59 | +0.00(+0.00%) | |
Apr 20, 2020 | 7.010 | 7.010 | 7.010 | 81 | +0.00(+0.00%) | |
Apr 17, 2020 | 7.010 | 7.010 | 7.010 | 7.010 | 200 | +0.43(+6.58%) |
Apr 16, 2020 | 6.482 | 6.577 | 6.460 | 6.577 | 1,791 | +0.16(+2.54%) |
Apr 15, 2020 | 6.489 | 6.489 | 6.400 | 6.414 | 1,735 | -0.24(-3.56%) |
Apr 14, 2020 | 6.660 | 6.660 | 6.652 | 6.652 | 3,249 | -0.34(-4.84%) |
Apr 13, 2020 | 7.010 | 7.010 | 6.990 | 6.990 | 1,720 | +0.35(+5.27%) |
Apr 09, 2020 | 6.640 | 6.640 | 6.640 | 6.640 | 2,800 | +0.27(+4.24%) |
Apr 08, 2020 | 6.370 | 6.370 | 6.370 | 70 | +0.00(+0.00%) | |
Apr 07, 2020 | 6.770 | 6.770 | 6.320 | 6.370 | 3,278 | +0.13(+2.08%) |
Apr 06, 2020 | 6.500 | 6.500 | 5.890 | 6.240 | 9,053 | -0.18(-2.80%) |
Apr 03, 2020 | 6.160 | 6.420 | 6.102 | 6.420 | 1,900 | +0.25(+4.14%) |
Apr 02, 2020 | 6.165 | 6.165 | 6.165 | 6.165 | 1,014 | +0.33(+5.57%) |
Apr 01, 2020 | 6.260 | 6.260 | 5.840 | 5.840 | 14,287 | -0.48(-7.65%) |
Mar 31, 2020 | 6.200 | 6.490 | 6.200 | 6.324 | 36,169 | -0.04(-0.57%) |
Mar 30, 2020 | 6.090 | 6.470 | 6.090 | 6.360 | 2,105 | -0.10(-1.48%) |
Mar 27, 2020 | 6.128 | 6.455 | 6.000 | 6.455 | 9,300 | +0.01(+0.08%) |
Mar 26, 2020 | 6.170 | 6.450 | 6.060 | 6.450 | 6,122 | +0.23(+3.70%) |
Mar 25, 2020 | 5.900 | 6.220 | 5.900 | 6.220 | 11,606 | +0.66(+11.87%) |
Mar 24, 2020 | 5.350 | 5.737 | 5.290 | 5.560 | 3,660 | +0.49(+9.67%) |
Mar 23, 2020 | 5.158 | 5.158 | 5.000 | 5.070 | 14,832 | -0.44(-7.99%) |
Mar 20, 2020 | 5.629 | 5.700 | 5.260 | 5.510 | 8,700 | -0.24(-4.12%) |
Mar 19, 2020 | 5.590 | 5.747 | 5.590 | 5.747 | 12,310 | +0.05(+0.82%) |
Mar 18, 2020 | 5.585 | 5.700 | 5.470 | 5.700 | 6,178 | -0.18(-3.14%) |
Mar 17, 2020 | 5.860 | 5.885 | 5.490 | 5.885 | 6,653 | -0.20(-3.29%) |
Mar 16, 2020 | 6.350 | 6.350 | 5.660 | 6.085 | 9,526 | -0.41(-6.32%) |
Mar 13, 2020 | 6.470 | 6.540 | 6.470 | 6.495 | 1,700 | +0.23(+3.59%) |
Mar 12, 2020 | 6.750 | 6.750 | 6.160 | 6.270 | 9,049 | -0.75(-10.68%) |
Mar 11, 2020 | 7.070 | 7.070 | 6.970 | 7.020 | 2,922 | -0.23(-3.17%) |
Mar 10, 2020 | 7.260 | 7.260 | 7.163 | 7.250 | 3,577 | -0.10(-1.36%) |
Mar 09, 2020 | 7.500 | 7.500 | 7.260 | 7.350 | 2,070 | -0.40(-5.16%) |
Mar 06, 2020 | 7.850 | 7.850 | 7.750 | 7.750 | 1,200 | -0.17(-2.20%) |
Mar 05, 2020 | 7.763 | 7.924 | 7.710 | 7.924 | 47,672 | +0.11(+1.46%) |
Mar 04, 2020 | 7.880 | 7.880 | 7.810 | 7.810 | 2,091 | -0.08(-1.01%) |
Mar 03, 2020 | 7.855 | 7.910 | 7.850 | 7.890 | 6,105 | +0.06(+0.83%) |
Mar 02, 2020 | 7.720 | 7.825 | 7.690 | 7.825 | 1,250 | +0.03(+0.32%) |
Feb 28, 2020 | 7.835 | 7.860 | 7.710 | 7.800 | 12,300 | -0.35(-4.29%) |
Feb 27, 2020 | 7.980 | 8.183 | 7.980 | 8.150 | 4,158 | +0.05(+0.62%) |
Feb 26, 2020 | 8.205 | 8.270 | 8.100 | 8.100 | 3,149 | -0.14(-1.70%) |
Feb 25, 2020 | 8.470 | 8.470 | 8.240 | 8.240 | 1,213 | -0.21(-2.49%) |
Feb 24, 2020 | 8.580 | 8.580 | 8.400 | 8.450 | 4,598 | -0.10(-1.17%) |
Feb 21, 2020 | 8.600 | 8.750 | 8.550 | 8.550 | 2,800 | +0.15(+1.73%) |
Feb 20, 2020 | 8.400 | 8.500 | 8.400 | 8.405 | 1,286 | +0.30(+3.77%) |
Feb 19, 2020 | 8.290 | 8.290 | 8.100 | 8.100 | 3,325 | -0.20(-2.41%) |
Feb 18, 2020 | 8.240 | 8.370 | 8.240 | 8.300 | 2,952 | -0.07(-0.87%) |
Feb 14, 2020 | 8.490 | 8.490 | 8.373 | 8.373 | 47,500 | -0.13(-1.50%) |
Feb 13, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 40,154 | +0.06(+0.71%) |
Feb 12, 2020 | 8.440 | 8.480 | 8.440 | 8.440 | 1,691 | -0.06(-0.71%) |
Feb 11, 2020 | 8.460 | 8.500 | 8.460 | 8.500 | 902 | +0.10(+1.19%) |
Feb 10, 2020 | 8.385 | 8.445 | 8.385 | 8.400 | 3,276 | -0.10(-1.18%) |
Feb 07, 2020 | 8.500 | 8.500 | 8.350 | 8.500 | 11,700 | +0.10(+1.16%) |
Feb 06, 2020 | 8.400 | 8.402 | 8.400 | 8.402 | 2,338 | -0.00(-0.03%) |
Feb 05, 2020 | 8.430 | 8.430 | 8.405 | 8.405 | 600 | -0.02(-0.29%) |
Feb 04, 2020 | 8.399 | 8.430 | 8.360 | 8.430 | 11,940 | +0.07(+0.84%) |