Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.977 | 6.090 | 5.977 | 6.090 | 4,577 | +0.17(+2.86%) |
Apr 29, 2020 | 5.968 | 6.015 | 5.812 | 5.921 | 31,001 | -0.09(-1.56%) |
Apr 28, 2020 | 5.921 | 6.015 | 5.921 | 6.015 | 11,413 | +0.00(+0.00%) |
Apr 27, 2020 | 6.015 | 6.015 | 5.839 | 6.015 | 3,893 | -0.09(-1.54%) |
Apr 24, 2020 | 5.701 | 6.109 | 5.701 | 6.109 | 1,596 | +0.09(+1.56%) |
Apr 23, 2020 | 6.015 | 6.015 | 5.816 | 6.015 | 5,915 | +0.05(+0.79%) |
Apr 22, 2020 | 6.090 | 6.099 | 5.968 | 5.968 | 4,355 | +0.05(+0.79%) |
Apr 21, 2020 | 5.846 | 6.278 | 5.667 | 5.921 | 13,547 | -0.04(-0.63%) |
Apr 20, 2020 | 5.959 | 6.109 | 5.959 | 5.959 | 4,718 | -0.43(-6.76%) |
Apr 17, 2020 | 6.203 | 6.391 | 5.722 | 6.391 | 6,703 | +0.43(+7.26%) |
Apr 16, 2020 | 6.212 | 6.297 | 5.959 | 5.959 | 17,505 | -0.06(-0.94%) |
Apr 15, 2020 | 6.015 | 6.297 | 5.658 | 6.015 | 4,472 | -0.08(-1.39%) |
Apr 14, 2020 | 6.109 | 6.203 | 5.930 | 6.099 | 4,835 | -0.20(-3.13%) |
Apr 13, 2020 | 6.062 | 6.297 | 5.827 | 6.297 | 8,247 | -0.19(-2.90%) |
Apr 09, 2020 | 5.940 | 6.485 | 5.677 | 6.485 | 4,894 | +0.25(+4.07%) |
Apr 08, 2020 | 6.344 | 6.344 | 6.071 | 6.231 | 12,638 | -0.10(-1.63%) |
Apr 07, 2020 | 6.485 | 6.485 | 5.977 | 6.334 | 4,746 | -0.10(-1.61%) |
Apr 06, 2020 | 5.912 | 6.485 | 5.752 | 6.438 | 4,109 | +0.69(+11.93%) |
Apr 03, 2020 | 5.418 | 6.034 | 5.418 | 5.752 | 15,960 | +0.43(+8.13%) |
Apr 02, 2020 | 5.319 | 5.319 | 5.319 | 5.319 | 327 | -0.02(-0.35%) |
Apr 01, 2020 | 5.505 | 5.505 | 5.338 | 5.338 | 546 | -0.27(-4.86%) |
Mar 31, 2020 | 5.639 | 5.874 | 5.604 | 5.611 | 5,164 | +0.14(+2.58%) |
Mar 30, 2020 | 5.639 | 5.874 | 5.470 | 5.470 | 6,010 | -0.17(-3.00%) |
Mar 27, 2020 | 4.925 | 5.639 | 4.699 | 5.639 | 9,895 | +0.00(+0.00%) |
Mar 26, 2020 | 5.648 | 5.648 | 5.592 | 5.639 | 20,667 | -0.01(-0.17%) |
Mar 25, 2020 | 5.648 | 5.648 | 5.648 | 5.648 | 127 | +0.01(+0.17%) |
Mar 24, 2020 | 5.752 | 6.005 | 5.639 | 5.639 | 3,732 | -0.46(-7.55%) |
Mar 23, 2020 | 6.099 | 6.099 | 6.034 | 6.099 | 1,223 | +0.72(+13.32%) |
Mar 20, 2020 | 5.382 | 5.382 | 5.382 | 5.382 | 957 | -0.23(-4.07%) |
Mar 19, 2020 | 5.639 | 6.043 | 5.443 | 5.611 | 13,989 | -0.26(-4.48%) |
Mar 18, 2020 | 5.827 | 6.109 | 5.528 | 5.874 | 10,434 | -0.19(-3.10%) |
Mar 17, 2020 | 5.630 | 6.156 | 5.630 | 6.062 | 7,497 | +0.22(+3.83%) |
Mar 16, 2020 | 6.016 | 6.034 | 5.684 | 5.838 | 2,384 | -0.27(-4.43%) |
Mar 13, 2020 | 5.865 | 6.109 | 5.865 | 6.109 | 4,894 | -0.19(-2.99%) |
Mar 12, 2020 | 6.297 | 6.297 | 6.297 | 5 | +0.00(+0.00%) | |
Mar 11, 2020 | 6.297 | 6.297 | 6.297 | 26 | +0.00(+0.00%) | |
Mar 10, 2020 | 6.344 | 6.475 | 6.071 | 6.297 | 24,637 | +0.19(+3.08%) |
Mar 09, 2020 | 6.118 | 6.344 | 6.104 | 6.109 | 26,029 | -0.10(-1.66%) |
Mar 06, 2020 | 6.408 | 6.408 | 6.212 | 6.212 | 2,553 | -0.27(-4.22%) |
Mar 05, 2020 | 6.254 | 6.560 | 6.193 | 6.486 | 15,999 | +0.14(+2.24%) |
Mar 04, 2020 | 6.297 | 6.393 | 6.297 | 6.344 | 7,924 | +0.02(+0.37%) |
Mar 03, 2020 | 6.278 | 6.388 | 6.278 | 6.320 | 6,266 | +0.13(+2.05%) |
Mar 02, 2020 | 6.353 | 6.353 | 6.184 | 6.193 | 11,720 | -0.09(-1.45%) |
Feb 28, 2020 | 6.311 | 6.353 | 5.830 | 6.284 | 40,645 | -0.06(-0.94%) |
Feb 27, 2020 | 6.363 | 6.372 | 6.287 | 6.344 | 9,917 | -0.04(-0.59%) |
Feb 26, 2020 | 6.349 | 6.391 | 6.339 | 6.381 | 4,129 | +0.16(+2.57%) |
Feb 25, 2020 | 6.522 | 6.522 | 6.222 | 6.222 | 7,141 | -0.24(-3.78%) |
Feb 24, 2020 | 6.560 | 6.560 | 6.466 | 6.466 | 2,560 | +0.09(+1.47%) |
Feb 21, 2020 | 6.372 | 6.372 | 6.372 | 6.372 | 2,128 | +0.02(+0.30%) |
Feb 20, 2020 | 6.376 | 6.376 | 6.353 | 6.353 | 1,375 | +0.10(+1.65%) |
Feb 19, 2020 | 6.438 | 6.438 | 6.250 | 6.250 | 17,701 | -0.24(-3.76%) |
Feb 18, 2020 | 6.532 | 6.532 | 6.494 | 136 | -0.04(-0.58%) | |
Feb 14, 2020 | 6.532 | 6.541 | 6.504 | 6.532 | 4,894 | -0.01(-0.14%) |
Feb 13, 2020 | 6.516 | 6.542 | 6.516 | 6.541 | 2,345 | +0.02(+0.29%) |
Feb 12, 2020 | 6.522 | 6.522 | 6.522 | 2 | +0.00(+0.00%) | |
Feb 11, 2020 | 6.529 | 6.529 | 6.522 | 6.522 | 2,095 | +0.00(+0.00%) |
Feb 10, 2020 | 6.522 | 6.522 | 6.522 | 36 | +0.00(+0.00%) | |
Feb 06, 2020 | 6.522 | 6.522 | 6.522 | 0 | +0.06(+0.87%) | |
Feb 05, 2020 | 6.474 | 6.474 | 6.438 | 6.466 | 5,084 | +0.00(+0.06%) |
Feb 04, 2020 | 6.462 | 6.462 | 6.462 | 6.462 | 217 | +0.01(+0.09%) |
Feb 03, 2020 | 6.297 | 6.485 | 6.297 | 6.457 | 3,414 | -0.03(-0.43%) |
Jan 31, 2020 | 6.485 | 6.560 | 6.485 | 6.485 | 2,660 | -0.00(-0.00%) |
Jan 30, 2020 | 6.485 | 6.537 | 6.457 | 6.485 | 7,567 | -0.09(-1.43%) |
Jan 29, 2020 | 6.579 | 6.579 | 6.579 | 60 | +0.00(+0.00%) | |
Jan 28, 2020 | 6.579 | 6.579 | 6.579 | 138 | +0.00(+0.00%) | |
Jan 27, 2020 | 6.485 | 6.579 | 6.485 | 6.579 | 3,424 | +0.09(+1.45%) |
Jan 24, 2020 | 6.485 | 6.485 | 6.432 | 6.485 | 425 | -0.00(-0.01%) |
Jan 23, 2020 | 6.411 | 6.485 | 6.391 | 6.485 | 5,920 | +0.09(+1.48%) |
Jan 22, 2020 | 6.429 | 6.429 | 6.391 | 6.391 | 2,828 | -0.02(-0.30%) |
Jan 21, 2020 | 6.353 | 6.579 | 6.353 | 6.410 | 2,638 | -0.09(-1.44%) |
Jan 17, 2020 | 6.504 | 6.504 | 6.504 | 6.504 | 1,915 | -0.08(-1.14%) |
Jan 16, 2020 | 6.579 | 6.579 | 6.579 | 93 | +0.00(+0.00%) | |
Jan 15, 2020 | 6.579 | 6.579 | 6.579 | 6.579 | 2,073 | +0.00(+0.00%) |
Jan 14, 2020 | 6.579 | 6.579 | 6.579 | 6.579 | 628 | +0.14(+2.19%) |
Jan 13, 2020 | 6.532 | 6.814 | 6.438 | 6.438 | 8,211 | +0.19(+3.01%) |
Jan 10, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 212 | -0.09(-1.48%) |
Jan 09, 2020 | 6.522 | 6.522 | 6.344 | 6.344 | 3,914 | +0.16(+2.58%) |
Jan 08, 2020 | 6.485 | 6.485 | 6.184 | 6.184 | 7,832 | -0.31(-4.78%) |
Jan 07, 2020 | 6.490 | 6.494 | 6.490 | 6.494 | 516 | +0.00(+0.03%) |
Jan 06, 2020 | 6.485 | 6.492 | 6.438 | 6.492 | 751 | +0.05(+0.84%) |
Jan 03, 2020 | 6.645 | 6.645 | 6.391 | 6.438 | 54,265 | -0.21(-3.11%) |
Jan 02, 2020 | 6.587 | 6.645 | 6.587 | 6.645 | 321 | -0.02(-0.28%) |
Dec 31, 2019 | 6.485 | 6.814 | 6.485 | 6.663 | 17,449 | +0.09(+1.43%) |
Dec 30, 2019 | 6.485 | 6.579 | 6.259 | 6.569 | 29,090 | +0.00(+0.00%) |
Dec 27, 2019 | 6.551 | 6.579 | 6.551 | 6.569 | 2,128 | -0.01(-0.14%) |
Dec 26, 2019 | 6.438 | 6.579 | 6.325 | 6.579 | 6,295 | +0.20(+3.09%) |
Dec 24, 2019 | 6.419 | 6.434 | 6.316 | 6.381 | 1,276 | +0.17(+2.72%) |
Dec 23, 2019 | 6.485 | 6.485 | 6.165 | 6.212 | 21,599 | +0.00(+0.00%) |
Dec 20, 2019 | 6.391 | 6.485 | 6.137 | 6.212 | 35,006 | +0.09(+1.54%) |
Dec 19, 2019 | 6.231 | 6.485 | 6.118 | 6.118 | 45,282 | +0.00(+0.00%) |
Dec 18, 2019 | 6.240 | 6.240 | 6.118 | 6.118 | 18,312 | +0.01(+0.15%) |
Dec 17, 2019 | 6.532 | 6.579 | 6.109 | 6.109 | 25,522 | -0.29(-4.55%) |
Dec 16, 2019 | 6.278 | 6.673 | 6.209 | 6.400 | 5,149 | -0.18(-2.71%) |
Dec 13, 2019 | 6.579 | 6.579 | 6.579 | 6.579 | 957 | +0.00(+0.00%) |
Dec 12, 2019 | 6.569 | 6.579 | 6.024 | 6.579 | 5,326 | +0.23(+3.55%) |
Dec 11, 2019 | 6.579 | 6.626 | 6.001 | 6.353 | 8,927 | -0.23(-3.43%) |
Dec 10, 2019 | 6.579 | 6.579 | 6.579 | 6.579 | 3,522 | -0.08(-1.13%) |
Dec 09, 2019 | 6.654 | 6.654 | 6.654 | 6.654 | 239 | +0.08(+1.14%) |
Dec 06, 2019 | 6.259 | 6.588 | 6.259 | 6.579 | 12,555 | +0.00(+0.00%) |
Dec 05, 2019 | 6.563 | 6.579 | 6.563 | 6.579 | 1,242 | +0.13(+2.04%) |
Dec 04, 2019 | 6.551 | 6.579 | 6.325 | 6.447 | 9,720 | -0.13(-2.00%) |
Dec 03, 2019 | 6.457 | 6.579 | 6.344 | 6.579 | 7,541 | +0.28(+4.48%) |
Dec 02, 2019 | 6.071 | 6.344 | 6.071 | 6.297 | 16,366 | +0.33(+5.51%) |
Nov 27, 2019 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 5.968 | 5.968 | 5.724 | 5.968 | 14,154 | +0.00(+0.00%) |
Nov 25, 2019 | 5.968 | 5.968 | 5.968 | 5.968 | 495 | +0.00(+0.00%) |
Nov 22, 2019 | 5.968 | 5.968 | 5.893 | 5.968 | 15,002 | -0.10(-1.70%) |
Nov 21, 2019 | 6.024 | 6.071 | 6.024 | 6.071 | 647 | +0.33(+5.73%) |
Nov 20, 2019 | 5.752 | 6.109 | 5.742 | 5.742 | 79,643 | -0.14(-2.40%) |
Nov 19, 2019 | 5.648 | 6.062 | 5.583 | 5.883 | 19,302 | +0.29(+5.21%) |
Nov 18, 2019 | 5.545 | 5.686 | 5.404 | 5.592 | 8,745 | -0.04(-0.67%) |
Nov 15, 2019 | 5.639 | 5.639 | 5.630 | 5.630 | 425 | -0.06(-0.99%) |
Nov 14, 2019 | 5.460 | 5.686 | 5.460 | 5.686 | 7,032 | -0.05(-0.82%) |
Nov 13, 2019 | 5.409 | 5.733 | 5.409 | 5.733 | 5,964 | -0.02(-0.33%) |
Nov 12, 2019 | 5.752 | 5.752 | 5.752 | 94 | +0.00(+0.00%) | |
Nov 11, 2019 | 5.752 | 5.752 | 5.752 | 147 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.733 | 5.752 | 5.536 | 5.752 | 1,170 | +0.13(+2.34%) |
Nov 07, 2019 | 5.639 | 5.724 | 5.536 | 5.620 | 3,756 | -0.02(-0.33%) |
Nov 06, 2019 | 5.639 | 5.639 | 5.599 | 5.639 | 2,309 | -0.15(-2.60%) |
Nov 05, 2019 | 5.789 | 5.789 | 5.789 | 5.789 | 217 | +0.26(+4.76%) |
Nov 04, 2019 | 5.639 | 5.639 | 5.432 | 5.526 | 14,399 | -0.30(-5.16%) |
Nov 01, 2019 | 5.620 | 5.865 | 5.601 | 5.827 | 6,384 | +0.19(+3.33%) |
Oct 31, 2019 | 5.771 | 5.921 | 5.601 | 5.639 | 9,730 | -0.23(-3.85%) |
Oct 30, 2019 | 5.545 | 5.865 | 5.545 | 5.865 | 3,846 | +0.59(+11.23%) |
Oct 29, 2019 | 5.893 | 6.099 | 5.216 | 5.272 | 11,021 | -0.81(-13.29%) |
Oct 28, 2019 | 6.081 | 6.081 | 6.081 | 42 | +0.00(+0.00%) | |
Oct 25, 2019 | 6.015 | 6.090 | 5.874 | 6.081 | 2,660 | -0.01(-0.15%) |
Oct 24, 2019 | 6.062 | 6.090 | 6.015 | 6.090 | 846 | +0.03(+0.47%) |
Oct 23, 2019 | 5.912 | 6.062 | 5.912 | 6.062 | 1,538 | -0.02(-0.31%) |
Oct 22, 2019 | 6.005 | 6.081 | 5.975 | 6.081 | 2,540 | -0.03(-0.46%) |
Oct 21, 2019 | 6.015 | 6.109 | 6.015 | 6.109 | 738 | +0.00(+0.00%) |
Oct 18, 2019 | 6.109 | 6.391 | 6.109 | 6.109 | 4,575 | -0.19(-2.99%) |
Oct 17, 2019 | 6.297 | 6.297 | 6.109 | 6.297 | 1,547 | -0.09(-1.47%) |
Oct 16, 2019 | 6.569 | 6.569 | 6.079 | 6.391 | 1,940 | +0.06(+0.89%) |
Oct 15, 2019 | 6.015 | 6.334 | 6.015 | 6.334 | 3,448 | -0.04(-0.64%) |
Oct 14, 2019 | 6.231 | 6.466 | 6.146 | 6.376 | 5,515 | -0.20(-3.09%) |
Oct 11, 2019 | 6.579 | 6.579 | 6.579 | 379 | +0.00(+0.00%) | |
Oct 10, 2019 | 6.579 | 6.579 | 6.579 | 71 | +0.00(+0.00%) | |
Oct 09, 2019 | 6.494 | 6.579 | 6.494 | 6.579 | 2,531 | +0.20(+3.09%) |
Oct 08, 2019 | 6.128 | 6.579 | 6.128 | 6.381 | 2,987 | -0.20(-3.00%) |
Oct 07, 2019 | 6.663 | 6.663 | 6.427 | 6.579 | 1,783 | -0.08(-1.27%) |
Oct 03, 2019 | 6.663 | 6.663 | 6.663 | 0 | -0.03(-0.42%) | |
Oct 02, 2019 | 6.692 | 6.692 | 6.692 | 235 | +0.00(+0.00%) | |
Oct 01, 2019 | 6.386 | 6.692 | 6.371 | 6.692 | 2,871 | -0.07(-0.97%) |
Sep 30, 2019 | 6.757 | 6.757 | 6.757 | 6.757 | 109 | +0.18(+2.71%) |
Sep 27, 2019 | 6.306 | 6.626 | 6.306 | 6.579 | 2,128 | +0.00(+0.00%) |
Sep 26, 2019 | 6.106 | 6.668 | 6.106 | 6.579 | 6,941 | -0.18(-2.73%) |
Sep 25, 2019 | 6.763 | 6.763 | 6.763 | 48 | +0.00(+0.00%) | |
Sep 24, 2019 | 6.763 | 6.763 | 6.763 | 28 | +0.00(+0.00%) | |
Sep 23, 2019 | 6.720 | 6.763 | 6.475 | 6.763 | 1,105 | +0.14(+2.07%) |
Sep 20, 2019 | 6.128 | 6.639 | 6.107 | 6.626 | 6,277 | +0.05(+0.71%) |
Sep 19, 2019 | 6.071 | 6.579 | 6.071 | 6.579 | 2,122 | +0.08(+1.16%) |
Sep 18, 2019 | 6.203 | 6.560 | 5.930 | 6.504 | 20,643 | +0.47(+7.79%) |
Sep 17, 2019 | 6.128 | 6.400 | 5.855 | 6.034 | 7,571 | -0.08(-1.23%) |
Sep 16, 2019 | 6.767 | 6.767 | 6.099 | 6.109 | 6,103 | -0.30(-4.69%) |
Sep 13, 2019 | 5.883 | 6.410 | 5.883 | 6.410 | 4,256 | -0.17(-2.57%) |