Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.043 | 6.121 | 5.916 | 5.979 | 101,403 | -0.23(-3.67%) |
Apr 29, 2020 | 6.189 | 6.289 | 6.093 | 6.207 | 173,379 | +0.19(+3.18%) |
Apr 28, 2020 | 6.189 | 6.216 | 6.016 | 6.016 | 175,931 | -0.09(-1.49%) |
Apr 27, 2020 | 5.888 | 6.116 | 5.840 | 6.107 | 194,826 | +0.22(+3.72%) |
Apr 24, 2020 | 5.642 | 5.925 | 5.624 | 5.888 | 77,783 | +0.16(+2.87%) |
Apr 23, 2020 | 5.542 | 5.861 | 5.542 | 5.724 | 90,999 | +0.11(+1.95%) |
Apr 22, 2020 | 5.597 | 5.624 | 5.405 | 5.615 | 161,926 | +0.15(+2.84%) |
Apr 21, 2020 | 5.378 | 5.469 | 5.206 | 5.460 | 163,043 | +0.01(+0.17%) |
Apr 20, 2020 | 5.515 | 5.679 | 5.337 | 5.451 | 110,579 | -0.19(-3.39%) |
Apr 17, 2020 | 5.542 | 5.724 | 5.540 | 5.642 | 105,868 | +0.20(+3.69%) |
Apr 16, 2020 | 5.496 | 5.551 | 5.278 | 5.442 | 200,821 | -0.05(-1.00%) |
Apr 15, 2020 | 5.715 | 5.773 | 5.378 | 5.496 | 137,212 | -0.20(-3.52%) |
Apr 14, 2020 | 5.733 | 5.952 | 5.660 | 5.697 | 124,636 | +0.15(+2.80%) |
Apr 13, 2020 | 5.834 | 5.938 | 5.533 | 5.542 | 162,176 | -0.40(-6.75%) |
Apr 09, 2020 | 5.433 | 5.989 | 5.356 | 5.943 | 273,284 | +0.59(+11.07%) |
Apr 08, 2020 | 5.360 | 5.414 | 5.232 | 5.351 | 183,381 | +0.16(+3.16%) |
Apr 07, 2020 | 5.487 | 5.524 | 5.168 | 5.186 | 227,278 | -0.21(-3.89%) |
Apr 06, 2020 | 5.414 | 5.460 | 5.214 | 5.396 | 275,566 | +0.09(+1.72%) |
Apr 03, 2020 | 5.378 | 5.387 | 5.022 | 5.305 | 162,149 | -0.08(-1.52%) |
Apr 02, 2020 | 5.287 | 5.460 | 5.095 | 5.387 | 163,460 | +0.08(+1.55%) |
Apr 01, 2020 | 5.296 | 5.442 | 5.205 | 5.305 | 143,749 | -0.23(-4.12%) |
Mar 31, 2020 | 5.515 | 5.597 | 5.296 | 5.533 | 186,609 | -0.07(-1.30%) |
Mar 30, 2020 | 5.253 | 5.642 | 5.217 | 5.606 | 187,292 | +0.42(+8.20%) |
Mar 27, 2020 | 5.389 | 5.588 | 5.172 | 5.181 | 189,901 | -0.35(-6.37%) |
Mar 26, 2020 | 5.081 | 5.606 | 5.047 | 5.533 | 202,738 | +0.52(+10.47%) |
Mar 25, 2020 | 5.154 | 5.280 | 4.837 | 5.009 | 205,885 | -0.19(-3.65%) |
Mar 24, 2020 | 5.425 | 5.479 | 4.919 | 5.199 | 198,128 | -0.04(-0.69%) |
Mar 23, 2020 | 5.443 | 5.452 | 4.882 | 5.235 | 282,003 | -0.22(-3.98%) |
Mar 20, 2020 | 5.108 | 5.488 | 5.018 | 5.452 | 410,549 | +0.35(+6.91%) |
Mar 19, 2020 | 4.611 | 5.389 | 4.566 | 5.099 | 290,152 | +0.40(+8.46%) |
Mar 18, 2020 | 5.479 | 5.488 | 4.647 | 4.702 | 285,836 | -0.99(-17.33%) |
Mar 17, 2020 | 5.316 | 5.940 | 5.200 | 5.687 | 364,089 | +0.26(+4.83%) |
Mar 16, 2020 | 5.217 | 5.588 | 5.018 | 5.425 | 322,514 | -0.19(-3.38%) |
Mar 13, 2020 | 5.190 | 5.615 | 4.647 | 5.615 | 463,085 | +0.63(+12.70%) |
Mar 12, 2020 | 4.973 | 5.353 | 4.973 | 4.982 | 335,234 | -0.04(-0.72%) |
Mar 11, 2020 | 5.353 | 5.353 | 4.977 | 5.018 | 223,441 | -0.42(-7.81%) |
Mar 10, 2020 | 5.425 | 5.542 | 5.289 | 5.443 | 111,398 | +0.10(+1.86%) |
Mar 09, 2020 | 5.425 | 5.434 | 5.285 | 5.344 | 235,463 | -0.60(-10.05%) |
Mar 06, 2020 | 5.588 | 5.949 | 5.470 | 5.940 | 278,050 | +0.24(+4.29%) |
Mar 05, 2020 | 5.678 | 5.832 | 5.597 | 5.696 | 98,763 | -0.09(-1.56%) |
Mar 04, 2020 | 5.741 | 5.823 | 5.651 | 5.787 | 73,059 | +0.11(+1.91%) |
Mar 03, 2020 | 5.705 | 5.841 | 5.660 | 5.678 | 112,545 | -0.05(-0.79%) |
Mar 02, 2020 | 5.389 | 5.750 | 5.298 | 5.723 | 141,587 | +0.38(+7.11%) |
Feb 28, 2020 | 5.497 | 5.551 | 5.253 | 5.344 | 282,142 | -0.26(-4.68%) |
Feb 27, 2020 | 5.823 | 5.886 | 5.606 | 5.606 | 163,547 | -0.30(-5.05%) |
Feb 26, 2020 | 5.850 | 5.967 | 5.832 | 5.904 | 81,591 | +0.05(+0.93%) |
Feb 25, 2020 | 6.013 | 6.050 | 5.814 | 5.850 | 130,241 | -0.18(-3.00%) |
Feb 24, 2020 | 6.049 | 6.111 | 6.013 | 6.031 | 73,674 | -0.12(-1.91%) |
Feb 21, 2020 | 6.121 | 6.184 | 6.076 | 6.148 | 145,771 | +0.05(+0.74%) |
Feb 20, 2020 | 5.967 | 6.121 | 5.958 | 6.103 | 128,607 | +0.14(+2.27%) |
Feb 19, 2020 | 6.049 | 6.076 | 5.958 | 5.967 | 152,395 | -0.10(-1.64%) |
Feb 18, 2020 | 6.103 | 6.139 | 6.049 | 6.067 | 56,990 | -0.07(-1.18%) |
Feb 14, 2020 | 6.013 | 6.175 | 6.013 | 6.139 | 101,089 | +0.13(+2.11%) |
Feb 13, 2020 | 5.922 | 6.031 | 5.895 | 6.013 | 51,923 | +0.08(+1.37%) |
Feb 12, 2020 | 5.976 | 6.004 | 5.931 | 5.931 | 57,913 | -0.02(-0.30%) |
Feb 11, 2020 | 5.958 | 6.004 | 5.922 | 5.949 | 47,248 | +0.02(+0.30%) |
Feb 10, 2020 | 5.976 | 6.013 | 5.931 | 5.931 | 38,038 | -0.05(-0.76%) |
Feb 07, 2020 | 5.976 | 6.004 | 5.931 | 5.976 | 84,388 | +0.00(+0.00%) |
Feb 06, 2020 | 5.967 | 6.031 | 5.958 | 5.976 | 67,741 | +0.00(+0.00%) |
Feb 05, 2020 | 5.995 | 5.995 | 5.877 | 5.976 | 138,403 | -0.01(-0.15%) |
Feb 04, 2020 | 5.913 | 6.040 | 5.882 | 5.986 | 60,650 | +0.14(+2.32%) |