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%) |