Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.963 | 6.152 | 5.594 | 5.927 | 1,036,122 | -0.32(-5.05%) |
Apr 29, 2020 | 6.549 | 6.666 | 5.963 | 6.243 | 1,051,265 | -0.50(-7.48%) |
Apr 28, 2020 | 7.026 | 7.134 | 6.342 | 6.747 | 856,350 | +0.32(+5.05%) |
Apr 27, 2020 | 6.125 | 6.486 | 5.954 | 6.423 | 1,014,147 | +0.68(+11.93%) |
Apr 24, 2020 | 5.504 | 5.828 | 5.414 | 5.738 | 710,480 | +0.23(+4.26%) |
Apr 23, 2020 | 5.756 | 5.801 | 5.180 | 5.504 | 775,312 | -0.06(-1.13%) |
Apr 22, 2020 | 5.720 | 5.720 | 5.355 | 5.567 | 698,543 | +0.23(+4.22%) |
Apr 21, 2020 | 5.234 | 5.630 | 5.225 | 5.342 | 1,053,100 | +0.31(+6.08%) |
Apr 20, 2020 | 4.954 | 5.117 | 4.747 | 5.035 | 1,342,292 | +0.32(+6.68%) |
Apr 17, 2020 | 4.684 | 4.792 | 4.576 | 4.720 | 237,566 | +0.14(+2.95%) |
Apr 16, 2020 | 4.342 | 4.594 | 4.234 | 4.585 | 362,664 | +0.32(+7.38%) |
Apr 15, 2020 | 4.360 | 4.576 | 4.252 | 4.270 | 199,048 | -0.23(-5.01%) |
Apr 14, 2020 | 4.585 | 4.666 | 4.324 | 4.495 | 194,219 | +0.08(+1.84%) |
Apr 13, 2020 | 4.684 | 4.882 | 4.369 | 4.414 | 199,608 | -0.22(-4.67%) |
Apr 09, 2020 | 4.306 | 4.648 | 4.099 | 4.630 | 237,011 | +0.43(+10.30%) |
Apr 08, 2020 | 4.306 | 4.450 | 4.135 | 4.198 | 290,112 | +0.04(+0.87%) |
Apr 07, 2020 | 4.486 | 4.495 | 4.018 | 4.162 | 497,140 | -0.16(-3.75%) |
Apr 06, 2020 | 4.153 | 4.405 | 4.054 | 4.324 | 297,181 | +0.17(+4.12%) |
Apr 03, 2020 | 4.225 | 4.225 | 3.964 | 4.153 | 382,327 | -0.09(-2.12%) |
Apr 02, 2020 | 4.702 | 4.864 | 4.071 | 4.243 | 668,676 | -0.48(-10.11%) |
Apr 01, 2020 | 4.522 | 4.819 | 4.270 | 4.720 | 518,065 | -0.01(-0.19%) |
Mar 31, 2020 | 4.837 | 5.094 | 4.558 | 4.729 | 464,196 | -0.33(-6.58%) |
Mar 30, 2020 | 4.900 | 5.144 | 4.837 | 5.062 | 569,854 | +0.29(+6.04%) |
Mar 27, 2020 | 4.405 | 4.837 | 4.171 | 4.774 | 551,954 | +0.15(+3.31%) |
Mar 26, 2020 | 4.108 | 4.657 | 4.090 | 4.621 | 216,466 | +0.56(+13.75%) |
Mar 25, 2020 | 4.144 | 4.256 | 3.946 | 4.063 | 264,058 | +0.01(+0.22%) |
Mar 24, 2020 | 3.955 | 4.081 | 3.846 | 4.054 | 279,464 | +0.30(+7.91%) |
Mar 23, 2020 | 3.765 | 3.927 | 3.378 | 3.756 | 271,427 | +0.09(+2.46%) |
Mar 20, 2020 | 4.081 | 4.195 | 3.608 | 3.666 | 525,311 | -0.40(-9.76%) |
Mar 19, 2020 | 3.567 | 4.225 | 3.414 | 4.063 | 433,498 | +0.45(+12.47%) |
Mar 18, 2020 | 4.054 | 4.432 | 3.360 | 3.612 | 722,629 | -0.60(-14.32%) |
Mar 17, 2020 | 3.783 | 4.252 | 3.783 | 4.216 | 583,224 | +0.55(+14.99%) |
Mar 16, 2020 | 4.180 | 4.180 | 3.491 | 3.666 | 386,535 | -0.87(-19.25%) |
Mar 13, 2020 | 4.126 | 4.540 | 4.117 | 4.540 | 495,338 | +0.54(+13.51%) |
Mar 12, 2020 | 4.072 | 4.468 | 3.747 | 4.000 | 636,434 | -0.38(-8.64%) |
Mar 11, 2020 | 4.504 | 4.864 | 4.117 | 4.378 | 633,345 | -0.25(-5.45%) |
Mar 10, 2020 | 4.504 | 4.648 | 4.045 | 4.630 | 735,081 | +0.36(+8.44%) |
Mar 09, 2020 | 4.315 | 4.657 | 4.144 | 4.270 | 471,110 | -0.22(-4.82%) |
Mar 06, 2020 | 4.387 | 4.594 | 4.333 | 4.486 | 367,451 | +0.03(+0.61%) |
Mar 05, 2020 | 4.702 | 4.702 | 4.387 | 4.459 | 320,757 | -0.27(-5.71%) |
Mar 04, 2020 | 4.729 | 4.882 | 4.630 | 4.729 | 201,179 | +0.03(+0.57%) |
Mar 03, 2020 | 4.936 | 4.936 | 4.594 | 4.702 | 363,684 | -0.27(-5.43%) |
Mar 02, 2020 | 4.954 | 5.008 | 4.639 | 4.972 | 373,169 | +0.02(+0.36%) |
Feb 28, 2020 | 4.864 | 5.090 | 4.783 | 4.954 | 355,240 | -0.04(-0.72%) |
Feb 27, 2020 | 4.567 | 5.130 | 4.423 | 4.990 | 444,540 | +0.31(+6.54%) |
Feb 26, 2020 | 4.693 | 4.873 | 4.567 | 4.684 | 325,012 | +0.06(+1.36%) |
Feb 25, 2020 | 4.873 | 4.882 | 4.513 | 4.621 | 613,218 | -0.26(-5.35%) |
Feb 24, 2020 | 4.909 | 5.008 | 4.756 | 4.882 | 391,793 | -0.23(-4.41%) |
Feb 21, 2020 | 5.297 | 5.306 | 4.999 | 5.108 | 473,135 | -0.23(-4.38%) |
Feb 20, 2020 | 5.441 | 5.450 | 5.270 | 5.342 | 414,486 | -0.12(-2.15%) |
Feb 19, 2020 | 5.504 | 5.593 | 5.361 | 5.459 | 355,500 | -0.04(-0.65%) |
Feb 18, 2020 | 5.977 | 5.977 | 5.450 | 5.495 | 651,435 | -0.52(-8.62%) |
Feb 14, 2020 | 5.414 | 6.048 | 5.405 | 6.013 | 1,528,831 | +0.55(+10.15%) |
Feb 13, 2020 | 5.673 | 5.673 | 5.387 | 5.459 | 301,410 | -0.17(-3.02%) |
Feb 12, 2020 | 5.673 | 5.941 | 5.441 | 5.629 | 413,670 | +0.06(+1.12%) |
Feb 11, 2020 | 4.950 | 5.584 | 4.914 | 5.566 | 677,935 | +0.82(+17.33%) |
Feb 10, 2020 | 4.789 | 4.842 | 4.655 | 4.744 | 560,063 | -0.04(-0.93%) |
Feb 07, 2020 | 5.039 | 5.093 | 4.789 | 4.789 | 489,239 | -0.30(-5.96%) |
Feb 06, 2020 | 5.387 | 5.387 | 5.034 | 5.093 | 277,864 | -0.28(-5.16%) |
Feb 05, 2020 | 5.405 | 5.450 | 5.294 | 5.370 | 512,832 | +0.02(+0.33%) |
Feb 04, 2020 | 5.539 | 5.611 | 5.325 | 5.352 | 205,650 | -0.06(-1.16%) |