Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.004 | 8.407 | 7.688 | 7.736 | 7,125,449 | -0.17(-2.18%) |
Apr 29, 2020 | 7.841 | 7.946 | 7.448 | 7.908 | 5,301,077 | +0.07(+0.86%) |
Apr 28, 2020 | 7.812 | 7.946 | 7.659 | 7.841 | 3,782,182 | +0.05(+0.61%) |
Apr 27, 2020 | 7.937 | 7.975 | 7.525 | 7.793 | 5,198,853 | +0.05(+0.62%) |
Apr 24, 2020 | 7.582 | 7.841 | 7.218 | 7.745 | 5,800,067 | +0.38(+5.21%) |
Apr 23, 2020 | 7.189 | 7.697 | 7.189 | 7.362 | 5,792,268 | +0.34(+4.77%) |
Apr 22, 2020 | 6.624 | 7.112 | 6.566 | 7.026 | 5,794,802 | +0.71(+11.23%) |
Apr 21, 2020 | 6.154 | 6.422 | 6.068 | 6.317 | 2,845,593 | -0.06(-0.90%) |
Apr 20, 2020 | 6.173 | 6.518 | 6.052 | 6.374 | 3,652,275 | +0.26(+4.23%) |
Apr 17, 2020 | 6.135 | 6.365 | 5.953 | 6.116 | 8,412,012 | -0.37(-5.76%) |
Apr 16, 2020 | 6.365 | 6.672 | 6.303 | 6.489 | 3,381,981 | +0.17(+2.73%) |
Apr 15, 2020 | 6.355 | 6.604 | 6.116 | 6.317 | 3,521,156 | -0.19(-2.95%) |
Apr 14, 2020 | 6.787 | 7.285 | 6.355 | 6.509 | 5,441,331 | -0.13(-2.02%) |
Apr 13, 2020 | 6.068 | 6.700 | 5.723 | 6.643 | 5,630,615 | +0.57(+9.31%) |
Apr 09, 2020 | 5.847 | 6.149 | 5.799 | 6.077 | 3,259,793 | +0.48(+8.56%) |
Apr 08, 2020 | 5.521 | 5.742 | 5.464 | 5.598 | 1,679,302 | +0.08(+1.39%) |
Apr 07, 2020 | 5.646 | 5.828 | 5.473 | 5.521 | 2,453,086 | -0.03(-0.52%) |
Apr 06, 2020 | 5.550 | 5.761 | 5.425 | 5.550 | 3,798,758 | +0.14(+2.66%) |
Apr 03, 2020 | 5.416 | 5.627 | 5.368 | 5.406 | 2,328,080 | -0.02(-0.35%) |
Apr 02, 2020 | 5.253 | 5.641 | 5.215 | 5.425 | 3,179,404 | +0.29(+5.60%) |
Apr 01, 2020 | 4.783 | 5.387 | 4.726 | 5.138 | 4,677,231 | +0.35(+7.20%) |
Mar 31, 2020 | 4.754 | 5.061 | 4.707 | 4.793 | 2,519,398 | -0.06(-1.19%) |
Mar 30, 2020 | 5.109 | 5.363 | 4.678 | 4.850 | 3,148,869 | -0.25(-4.89%) |
Mar 27, 2020 | 5.464 | 5.579 | 4.956 | 5.100 | 3,103,621 | -0.47(-8.43%) |
Mar 26, 2020 | 5.694 | 6.077 | 5.291 | 5.569 | 4,274,505 | -0.02(-0.34%) |
Mar 25, 2020 | 5.176 | 5.761 | 5.032 | 5.588 | 4,918,800 | +0.35(+6.78%) |
Mar 24, 2020 | 5.368 | 5.397 | 4.898 | 5.234 | 4,820,383 | +0.55(+11.66%) |
Mar 23, 2020 | 4.544 | 5.052 | 4.151 | 4.687 | 5,315,745 | +0.42(+9.89%) |
Mar 20, 2020 | 5.397 | 5.406 | 4.218 | 4.266 | 7,087,627 | -0.84(-16.51%) |
Mar 19, 2020 | 4.841 | 5.933 | 4.251 | 5.109 | 6,264,092 | +0.21(+4.31%) |
Mar 18, 2020 | 5.560 | 6.183 | 4.659 | 4.898 | 5,957,557 | -0.93(-15.95%) |
Mar 17, 2020 | 4.467 | 5.857 | 4.371 | 5.828 | 7,939,229 | +1.31(+29.09%) |
Mar 16, 2020 | 3.269 | 4.735 | 3.202 | 4.515 | 7,845,109 | +0.80(+21.55%) |
Mar 13, 2020 | 4.688 | 4.727 | 3.662 | 3.714 | 8,012,051 | -0.89(-19.29%) |
Mar 12, 2020 | 4.736 | 5.070 | 4.163 | 4.602 | 4,862,080 | -0.62(-11.88%) |
Mar 11, 2020 | 5.672 | 5.734 | 5.194 | 5.223 | 3,512,430 | -0.49(-8.53%) |
Mar 10, 2020 | 5.825 | 5.939 | 5.433 | 5.710 | 3,683,784 | -0.04(-0.66%) |
Mar 09, 2020 | 5.882 | 6.073 | 5.605 | 5.748 | 3,863,597 | -0.45(-7.24%) |
Mar 06, 2020 | 6.054 | 6.250 | 5.767 | 6.197 | 4,377,493 | +0.18(+3.02%) |
Mar 05, 2020 | 5.882 | 6.102 | 5.796 | 6.016 | 4,134,231 | +0.21(+3.62%) |
Mar 04, 2020 | 5.920 | 5.958 | 5.672 | 5.806 | 4,278,864 | -0.06(-0.98%) |
Mar 03, 2020 | 5.777 | 6.102 | 5.615 | 5.863 | 3,947,085 | +0.19(+3.37%) |
Mar 02, 2020 | 5.729 | 5.748 | 5.433 | 5.672 | 5,588,459 | +0.11(+1.89%) |
Feb 28, 2020 | 5.471 | 5.720 | 5.357 | 5.567 | 7,304,828 | -0.16(-2.83%) |
Feb 27, 2020 | 6.350 | 6.359 | 5.681 | 5.729 | 5,753,201 | -0.54(-8.68%) |
Feb 26, 2020 | 6.235 | 6.431 | 6.149 | 6.273 | 3,347,799 | -0.02(-0.30%) |
Feb 25, 2020 | 6.522 | 6.617 | 6.283 | 6.293 | 5,588,716 | -0.32(-4.91%) |
Feb 24, 2020 | 6.827 | 6.837 | 6.491 | 6.617 | 4,134,162 | -0.04(-0.57%) |
Feb 21, 2020 | 6.579 | 6.741 | 6.493 | 6.655 | 4,120,283 | +0.17(+2.65%) |
Feb 20, 2020 | 6.302 | 6.674 | 6.245 | 6.484 | 4,742,787 | +0.25(+3.98%) |
Feb 19, 2020 | 6.111 | 6.264 | 5.949 | 6.235 | 3,334,552 | +0.16(+2.67%) |
Feb 18, 2020 | 5.758 | 6.092 | 5.739 | 6.073 | 3,898,676 | +0.34(+6.00%) |
Feb 14, 2020 | 5.739 | 5.815 | 5.662 | 5.729 | 3,298,174 | -0.04(-0.66%) |
Feb 13, 2020 | 5.806 | 5.882 | 5.748 | 5.767 | 1,068,843 | +0.03(+0.50%) |
Feb 12, 2020 | 5.939 | 5.939 | 5.681 | 5.739 | 2,651,706 | -0.21(-3.53%) |
Feb 11, 2020 | 5.882 | 5.949 | 5.806 | 5.949 | 3,273,057 | +0.07(+1.14%) |
Feb 10, 2020 | 5.863 | 5.920 | 5.777 | 5.882 | 1,955,249 | +0.05(+0.82%) |
Feb 07, 2020 | 5.968 | 6.016 | 5.825 | 5.834 | 1,894,934 | -0.13(-2.24%) |
Feb 06, 2020 | 5.930 | 5.987 | 5.868 | 5.968 | 1,082,406 | +0.09(+1.46%) |
Feb 05, 2020 | 5.777 | 5.949 | 5.748 | 5.882 | 1,242,491 | +0.09(+1.48%) |
Feb 04, 2020 | 5.777 | 5.891 | 5.681 | 5.796 | 4,602,945 | -0.12(-2.10%) |