Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.520 | 7.585 | 7.427 | 7.456 | 972,763 | -0.11(-1.52%) |
Apr 29, 2020 | 7.520 | 7.642 | 7.492 | 7.570 | 120,950 | +0.06(+0.76%) |
Apr 28, 2020 | 7.499 | 7.556 | 7.499 | 7.513 | 227,168 | +0.01(+0.19%) |
Apr 27, 2020 | 7.556 | 7.567 | 7.484 | 7.499 | 111,891 | -0.08(-1.04%) |
Apr 24, 2020 | 7.535 | 7.578 | 7.484 | 7.578 | 138,242 | +0.04(+0.48%) |
Apr 23, 2020 | 7.585 | 7.585 | 7.484 | 7.542 | 194,054 | -0.06(-0.76%) |
Apr 22, 2020 | 7.606 | 7.634 | 7.499 | 7.599 | 248,221 | +0.04(+0.54%) |
Apr 21, 2020 | 7.458 | 7.573 | 7.387 | 7.558 | 276,061 | +0.03(+0.38%) |
Apr 20, 2020 | 7.501 | 7.715 | 7.501 | 7.530 | 224,985 | -0.09(-1.22%) |
Apr 17, 2020 | 7.551 | 7.701 | 7.523 | 7.622 | 429,846 | +0.14(+1.81%) |
Apr 16, 2020 | 7.501 | 7.505 | 7.394 | 7.487 | 265,862 | -0.02(-0.28%) |
Apr 15, 2020 | 7.480 | 7.537 | 7.394 | 7.508 | 163,430 | -0.04(-0.47%) |
Apr 14, 2020 | 7.565 | 7.836 | 7.501 | 7.544 | 481,153 | +0.11(+1.54%) |
Apr 13, 2020 | 7.708 | 7.717 | 7.309 | 7.430 | 198,342 | -0.24(-3.07%) |
Apr 09, 2020 | 7.701 | 8.050 | 7.458 | 7.665 | 354,956 | +0.16(+2.09%) |
Apr 08, 2020 | 7.223 | 7.651 | 7.223 | 7.508 | 293,269 | +0.29(+4.05%) |
Apr 07, 2020 | 7.145 | 7.357 | 7.145 | 7.216 | 375,161 | +0.18(+2.53%) |
Apr 06, 2020 | 6.767 | 7.095 | 6.767 | 7.038 | 350,853 | +0.31(+4.56%) |
Apr 03, 2020 | 6.845 | 6.888 | 6.417 | 6.731 | 423,255 | -0.20(-2.88%) |
Apr 02, 2020 | 6.710 | 6.945 | 6.596 | 6.931 | 384,817 | +0.16(+2.42%) |
Apr 01, 2020 | 6.924 | 6.981 | 6.710 | 6.767 | 327,554 | -0.28(-3.95%) |
Mar 31, 2020 | 6.838 | 7.138 | 6.817 | 7.045 | 625,263 | +0.24(+3.46%) |
Mar 30, 2020 | 6.703 | 6.867 | 6.667 | 6.810 | 319,402 | +0.06(+0.84%) |
Mar 27, 2020 | 6.574 | 6.831 | 6.502 | 6.753 | 480,615 | +0.05(+0.74%) |
Mar 26, 2020 | 6.353 | 6.838 | 6.353 | 6.703 | 411,165 | +0.22(+3.41%) |
Mar 25, 2020 | 5.933 | 6.681 | 5.933 | 6.482 | 1,200,150 | +0.52(+8.73%) |
Mar 24, 2020 | 5.826 | 6.075 | 5.733 | 5.961 | 1,025,421 | +0.32(+5.69%) |
Mar 23, 2020 | 5.776 | 6.039 | 5.555 | 5.640 | 1,695,798 | -0.29(-4.95%) |
Mar 20, 2020 | 5.941 | 6.436 | 5.913 | 5.934 | 1,623,246 | +0.08(+1.33%) |
Mar 19, 2020 | 5.447 | 5.913 | 5.086 | 5.856 | 1,471,369 | +0.13(+2.35%) |
Mar 18, 2020 | 6.965 | 7.022 | 5.722 | 5.722 | 1,564,021 | -1.59(-21.74%) |
Mar 17, 2020 | 6.987 | 7.340 | 6.902 | 7.311 | 498,380 | +0.28(+4.02%) |
Mar 16, 2020 | 7.085 | 7.234 | 6.902 | 7.029 | 485,673 | -0.64(-8.38%) |
Mar 13, 2020 | 7.573 | 7.933 | 7.507 | 7.672 | 873,555 | +0.27(+3.63%) |
Mar 12, 2020 | 7.905 | 7.905 | 7.262 | 7.403 | 827,349 | -0.71(-8.79%) |
Mar 11, 2020 | 8.350 | 8.371 | 8.103 | 8.117 | 627,467 | -0.32(-3.85%) |
Mar 10, 2020 | 8.668 | 8.668 | 8.315 | 8.442 | 688,138 | -0.04(-0.50%) |
Mar 09, 2020 | 8.788 | 8.793 | 8.406 | 8.484 | 525,592 | -0.66(-7.19%) |
Mar 06, 2020 | 9.049 | 9.141 | 8.866 | 9.141 | 589,306 | -0.06(-0.61%) |
Mar 05, 2020 | 9.325 | 9.327 | 9.134 | 9.198 | 199,635 | -0.18(-1.96%) |
Mar 04, 2020 | 9.275 | 9.445 | 9.205 | 9.381 | 248,176 | +0.16(+1.68%) |
Mar 03, 2020 | 9.254 | 9.347 | 9.213 | 9.226 | 191,857 | -0.04(-0.46%) |
Mar 02, 2020 | 9.078 | 9.304 | 8.950 | 9.268 | 731,459 | +0.19(+2.10%) |
Feb 28, 2020 | 9.028 | 9.078 | 8.908 | 9.078 | 586,050 | -0.06(-0.70%) |
Feb 27, 2020 | 9.325 | 9.325 | 8.922 | 9.141 | 1,034,472 | -0.25(-2.71%) |
Feb 26, 2020 | 9.339 | 9.422 | 9.339 | 9.395 | 132,550 | +0.04(+0.38%) |
Feb 25, 2020 | 9.445 | 9.480 | 9.335 | 9.360 | 196,280 | -0.06(-0.67%) |
Feb 24, 2020 | 9.586 | 9.600 | 9.381 | 9.424 | 408,461 | -0.20(-2.13%) |
Feb 21, 2020 | 9.621 | 9.636 | 9.614 | 9.629 | 424,532 | +0.00(+0.00%) |
Feb 20, 2020 | 9.614 | 9.629 | 9.614 | 9.629 | 60,283 | +0.02(+0.25%) |
Feb 19, 2020 | 9.590 | 9.612 | 9.584 | 9.605 | 182,768 | +0.03(+0.29%) |
Feb 18, 2020 | 9.527 | 9.576 | 9.520 | 9.576 | 88,363 | +0.05(+0.52%) |
Feb 14, 2020 | 9.471 | 9.527 | 9.464 | 9.527 | 112,949 | +0.07(+0.74%) |
Feb 13, 2020 | 9.506 | 9.526 | 9.457 | 9.457 | 132,029 | -0.06(-0.66%) |
Feb 12, 2020 | 9.569 | 9.574 | 9.506 | 9.520 | 192,769 | -0.03(-0.29%) |
Feb 11, 2020 | 9.583 | 9.612 | 9.541 | 9.548 | 149,681 | -0.04(-0.37%) |
Feb 10, 2020 | 9.583 | 9.605 | 9.569 | 9.583 | 105,474 | +0.01(+0.15%) |
Feb 07, 2020 | 9.520 | 9.569 | 9.520 | 9.569 | 63,952 | +0.04(+0.44%) |
Feb 06, 2020 | 9.492 | 9.527 | 9.478 | 9.527 | 185,927 | +0.04(+0.37%) |
Feb 05, 2020 | 9.520 | 9.541 | 9.492 | 9.492 | 171,870 | +0.00(+0.00%) |
Feb 04, 2020 | 9.605 | 9.626 | 9.485 | 9.492 | 524,576 | -0.10(-1.02%) |