Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.937 | 7.169 | 6.865 | 7.044 | 119,043 | -0.04(-0.51%) |
Apr 29, 2020 | 7.214 | 7.321 | 7.071 | 7.080 | 180,215 | +0.00(+0.00%) |
Apr 28, 2020 | 7.241 | 7.285 | 6.990 | 7.080 | 147,968 | -0.04(-0.50%) |
Apr 27, 2020 | 6.982 | 7.232 | 6.937 | 7.116 | 117,435 | +0.19(+2.71%) |
Apr 24, 2020 | 6.946 | 7.035 | 6.696 | 6.928 | 120,032 | -0.04(-0.64%) |
Apr 23, 2020 | 7.134 | 7.187 | 6.946 | 6.973 | 121,803 | -0.13(-1.76%) |
Apr 22, 2020 | 7.107 | 7.250 | 7.017 | 7.098 | 175,036 | +0.04(+0.63%) |
Apr 21, 2020 | 7.035 | 7.160 | 6.901 | 7.053 | 161,871 | -0.12(-1.62%) |
Apr 20, 2020 | 7.053 | 7.366 | 7.053 | 7.169 | 210,975 | -0.21(-2.91%) |
Apr 17, 2020 | 7.429 | 7.545 | 7.321 | 7.384 | 187,823 | +0.06(+0.85%) |
Apr 16, 2020 | 7.357 | 7.375 | 7.129 | 7.321 | 122,452 | -0.03(-0.36%) |
Apr 15, 2020 | 6.937 | 7.531 | 6.794 | 7.348 | 209,335 | +0.34(+4.85%) |
Apr 14, 2020 | 7.205 | 7.232 | 6.973 | 7.008 | 145,327 | -0.01(-0.13%) |
Apr 13, 2020 | 7.071 | 7.153 | 6.919 | 7.017 | 122,756 | -0.11(-1.51%) |
Apr 09, 2020 | 7.071 | 7.223 | 7.008 | 7.125 | 225,634 | +0.17(+2.44%) |
Apr 08, 2020 | 6.740 | 7.044 | 6.642 | 6.955 | 263,423 | +0.25(+3.73%) |
Apr 07, 2020 | 6.409 | 6.785 | 6.383 | 6.704 | 146,077 | +0.26(+4.02%) |
Apr 06, 2020 | 6.177 | 6.544 | 6.061 | 6.445 | 166,549 | +0.41(+6.81%) |
Apr 03, 2020 | 6.240 | 6.356 | 5.872 | 6.034 | 195,542 | -0.21(-3.43%) |
Apr 02, 2020 | 6.240 | 6.374 | 6.083 | 6.249 | 155,518 | +0.04(+0.72%) |
Apr 01, 2020 | 6.186 | 6.472 | 6.106 | 6.204 | 153,287 | -0.21(-3.34%) |
Mar 31, 2020 | 6.409 | 6.539 | 6.177 | 6.418 | 224,494 | +0.05(+0.84%) |
Mar 30, 2020 | 6.159 | 6.454 | 5.864 | 6.365 | 184,918 | +0.23(+3.79%) |
Mar 27, 2020 | 5.712 | 6.302 | 5.453 | 6.132 | 128,310 | +0.28(+4.73%) |
Mar 26, 2020 | 5.560 | 6.168 | 5.560 | 5.855 | 151,765 | +0.29(+5.31%) |
Mar 25, 2020 | 5.650 | 5.873 | 5.417 | 5.560 | 162,837 | -0.06(-1.11%) |
Mar 24, 2020 | 5.936 | 6.150 | 5.417 | 5.623 | 203,126 | -0.07(-1.26%) |
Mar 23, 2020 | 5.936 | 6.025 | 5.390 | 5.694 | 172,358 | -0.11(-1.92%) |
Mar 20, 2020 | 5.638 | 6.102 | 5.373 | 5.806 | 257,207 | +0.14(+2.50%) |
Mar 19, 2020 | 5.444 | 6.177 | 5.179 | 5.665 | 186,032 | +0.22(+4.06%) |
Mar 18, 2020 | 5.329 | 5.718 | 5.214 | 5.444 | 136,913 | -0.40(-6.81%) |
Mar 17, 2020 | 4.922 | 5.841 | 4.825 | 5.841 | 199,727 | +0.97(+19.96%) |
Mar 16, 2020 | 4.860 | 5.214 | 4.297 | 4.869 | 168,623 | -0.34(-6.61%) |
Mar 13, 2020 | 4.737 | 5.461 | 4.737 | 5.214 | 233,897 | +0.06(+1.20%) |
Mar 12, 2020 | 4.065 | 5.258 | 4.065 | 5.152 | 192,774 | -0.04(-0.85%) |
Mar 11, 2020 | 5.134 | 5.347 | 5.134 | 5.196 | 207,697 | -0.09(-1.67%) |
Mar 10, 2020 | 5.400 | 5.417 | 5.011 | 5.285 | 166,199 | +0.33(+6.60%) |
Mar 09, 2020 | 5.576 | 5.576 | 4.913 | 4.958 | 133,651 | -1.00(-16.77%) |
Mar 06, 2020 | 6.009 | 6.036 | 5.771 | 5.956 | 92,336 | -0.20(-3.30%) |
Mar 05, 2020 | 6.292 | 6.389 | 6.080 | 6.160 | 59,928 | -0.24(-3.73%) |
Mar 04, 2020 | 6.469 | 6.533 | 6.266 | 6.398 | 76,077 | +0.03(+0.42%) |
Mar 03, 2020 | 6.433 | 6.646 | 6.195 | 6.372 | 107,295 | -0.05(-0.83%) |
Mar 02, 2020 | 6.151 | 6.442 | 6.132 | 6.425 | 101,939 | +0.31(+5.06%) |
Feb 28, 2020 | 6.266 | 6.283 | 6.009 | 6.115 | 105,010 | -0.26(-4.02%) |
Feb 27, 2020 | 6.548 | 6.628 | 6.345 | 6.372 | 79,514 | -0.27(-4.12%) |
Feb 26, 2020 | 6.955 | 6.981 | 6.566 | 6.646 | 89,604 | -0.27(-3.84%) |
Feb 25, 2020 | 6.999 | 6.999 | 6.813 | 6.911 | 63,784 | -0.08(-1.14%) |
Feb 24, 2020 | 7.238 | 7.273 | 6.964 | 6.990 | 74,274 | -0.39(-5.27%) |
Feb 21, 2020 | 7.397 | 7.414 | 7.291 | 7.379 | 70,384 | -0.02(-0.24%) |
Feb 20, 2020 | 7.264 | 7.414 | 7.123 | 7.397 | 114,046 | +0.10(+1.33%) |
Feb 19, 2020 | 7.087 | 7.370 | 7.087 | 7.300 | 224,817 | +0.22(+3.12%) |
Feb 18, 2020 | 6.937 | 7.140 | 6.928 | 7.079 | 159,143 | +0.14(+2.04%) |
Feb 14, 2020 | 6.990 | 7.123 | 6.911 | 6.937 | 82,831 | -0.06(-0.88%) |
Feb 13, 2020 | 6.725 | 7.061 | 6.725 | 6.999 | 96,186 | +0.25(+3.66%) |
Feb 12, 2020 | 6.681 | 6.769 | 6.610 | 6.752 | 71,407 | +0.07(+1.06%) |
Feb 11, 2020 | 6.699 | 6.778 | 6.646 | 6.681 | 35,247 | +0.03(+0.40%) |
Feb 10, 2020 | 6.707 | 6.752 | 6.637 | 6.654 | 58,114 | -0.05(-0.79%) |
Feb 07, 2020 | 6.716 | 6.770 | 6.654 | 6.707 | 80,115 | -0.03(-0.39%) |
Feb 06, 2020 | 6.699 | 6.805 | 6.654 | 6.734 | 70,197 | +0.04(+0.66%) |
Feb 05, 2020 | 6.557 | 6.707 | 6.495 | 6.690 | 63,148 | +0.19(+2.85%) |
Feb 04, 2020 | 6.566 | 6.707 | 6.487 | 6.504 | 97,643 | -0.03(-0.41%) |