Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.523 | 6.751 | 6.504 | 6.628 | 390,947 | +0.02(+0.29%) |
Apr 29, 2020 | 6.656 | 6.789 | 6.590 | 6.609 | 490,545 | +0.06(+0.87%) |
Apr 28, 2020 | 6.456 | 6.609 | 6.428 | 6.551 | 213,246 | +0.18(+2.84%) |
Apr 27, 2020 | 6.237 | 6.456 | 6.209 | 6.370 | 212,440 | +0.17(+2.76%) |
Apr 24, 2020 | 5.913 | 6.261 | 5.913 | 6.199 | 197,113 | +0.27(+4.49%) |
Apr 23, 2020 | 5.942 | 6.180 | 5.923 | 5.932 | 273,418 | -0.02(-0.32%) |
Apr 22, 2020 | 5.742 | 6.037 | 5.742 | 5.952 | 238,165 | +0.25(+4.34%) |
Apr 21, 2020 | 5.685 | 5.856 | 5.618 | 5.704 | 328,981 | -0.06(-0.99%) |
Apr 20, 2020 | 5.999 | 6.066 | 5.732 | 5.761 | 244,211 | -0.29(-4.72%) |
Apr 17, 2020 | 6.332 | 6.447 | 5.961 | 6.047 | 313,995 | -0.20(-3.20%) |
Apr 16, 2020 | 5.837 | 6.266 | 5.780 | 6.247 | 321,123 | +0.40(+6.84%) |
Apr 15, 2020 | 5.437 | 5.956 | 5.437 | 5.847 | 227,906 | +0.23(+4.07%) |
Apr 14, 2020 | 5.704 | 5.771 | 5.590 | 5.618 | 412,574 | +0.00(+0.00%) |
Apr 13, 2020 | 5.809 | 5.856 | 5.580 | 5.618 | 270,758 | -0.21(-3.59%) |
Apr 09, 2020 | 5.847 | 6.032 | 5.694 | 5.828 | 333,528 | +0.09(+1.49%) |
Apr 08, 2020 | 5.675 | 6.085 | 5.666 | 5.742 | 341,280 | +0.13(+2.38%) |
Apr 07, 2020 | 5.752 | 5.809 | 5.571 | 5.609 | 358,315 | -0.01(-0.17%) |
Apr 06, 2020 | 5.380 | 5.647 | 5.285 | 5.618 | 338,564 | +0.43(+8.26%) |
Apr 03, 2020 | 5.161 | 5.261 | 5.037 | 5.190 | 231,243 | +0.05(+0.93%) |
Apr 02, 2020 | 5.075 | 5.237 | 5.009 | 5.142 | 263,320 | +0.09(+1.69%) |
Apr 01, 2020 | 4.942 | 5.152 | 4.847 | 5.056 | 403,456 | -0.05(-0.93%) |
Mar 31, 2020 | 5.123 | 5.285 | 5.037 | 5.104 | 324,182 | -0.04(-0.74%) |
Mar 30, 2020 | 4.904 | 5.304 | 4.809 | 5.142 | 318,622 | +0.21(+4.25%) |
Mar 27, 2020 | 4.961 | 5.152 | 4.914 | 4.933 | 274,509 | -0.25(-4.78%) |
Mar 26, 2020 | 4.990 | 5.447 | 4.990 | 5.180 | 356,708 | +0.19(+3.82%) |
Mar 25, 2020 | 4.942 | 5.209 | 4.933 | 4.990 | 308,847 | +0.02(+0.38%) |
Mar 24, 2020 | 4.923 | 5.123 | 4.666 | 4.971 | 359,750 | +0.28(+5.88%) |
Mar 23, 2020 | 4.447 | 4.818 | 4.447 | 4.695 | 324,278 | +0.13(+2.92%) |
Mar 20, 2020 | 4.875 | 4.990 | 4.495 | 4.561 | 428,882 | -0.29(-5.89%) |
Mar 19, 2020 | 4.666 | 5.047 | 4.580 | 4.847 | 429,581 | +0.18(+3.88%) |
Mar 18, 2020 | 4.685 | 4.818 | 4.580 | 4.666 | 388,049 | -0.19(-3.92%) |
Mar 17, 2020 | 4.685 | 4.875 | 4.533 | 4.856 | 424,908 | +0.25(+5.37%) |
Mar 16, 2020 | 4.276 | 4.847 | 4.029 | 4.609 | 392,387 | -0.06(-1.22%) |
Mar 13, 2020 | 4.514 | 4.666 | 4.228 | 4.666 | 880,027 | +0.45(+10.61%) |
Mar 12, 2020 | 4.714 | 4.780 | 4.209 | 4.218 | 584,886 | -0.69(-13.98%) |
Mar 11, 2020 | 5.266 | 5.266 | 4.847 | 4.904 | 482,590 | -0.39(-7.37%) |
Mar 10, 2020 | 5.485 | 5.580 | 5.095 | 5.294 | 439,440 | +0.12(+2.39%) |
Mar 09, 2020 | 5.237 | 5.732 | 5.095 | 5.171 | 563,153 | -0.62(-10.69%) |
Mar 06, 2020 | 6.456 | 6.561 | 5.659 | 5.790 | 1,006,781 | -1.06(-15.44%) |
Mar 05, 2020 | 7.028 | 7.218 | 6.780 | 6.847 | 228,821 | -0.34(-4.77%) |
Mar 04, 2020 | 7.056 | 7.218 | 6.932 | 7.189 | 179,402 | +0.24(+3.42%) |
Mar 03, 2020 | 6.913 | 7.037 | 6.799 | 6.951 | 204,224 | +0.04(+0.55%) |
Mar 02, 2020 | 6.732 | 6.932 | 6.599 | 6.913 | 315,790 | +0.26(+3.86%) |
Feb 28, 2020 | 6.713 | 6.894 | 6.504 | 6.656 | 296,247 | -0.28(-3.98%) |
Feb 27, 2020 | 6.894 | 7.142 | 6.799 | 6.932 | 299,131 | -0.20(-2.80%) |
Feb 26, 2020 | 7.304 | 7.418 | 7.104 | 7.132 | 232,927 | -0.16(-2.22%) |
Feb 25, 2020 | 7.418 | 7.418 | 7.189 | 7.294 | 158,222 | -0.09(-1.16%) |
Feb 24, 2020 | 7.342 | 7.466 | 7.266 | 7.380 | 183,112 | -0.23(-3.00%) |
Feb 21, 2020 | 7.723 | 7.723 | 7.570 | 7.608 | 99,134 | -0.11(-1.48%) |
Feb 20, 2020 | 7.580 | 7.751 | 7.542 | 7.723 | 199,184 | +0.16(+2.14%) |
Feb 19, 2020 | 7.513 | 7.618 | 7.351 | 7.561 | 261,635 | +0.09(+1.15%) |
Feb 18, 2020 | 7.589 | 7.589 | 7.408 | 7.475 | 228,274 | -0.15(-2.00%) |
Feb 14, 2020 | 7.456 | 7.656 | 7.408 | 7.627 | 167,289 | +0.14(+1.91%) |
Feb 13, 2020 | 7.380 | 7.837 | 7.342 | 7.485 | 339,161 | +0.08(+1.03%) |
Feb 12, 2020 | 7.370 | 7.561 | 7.285 | 7.408 | 267,051 | +0.09(+1.17%) |
Feb 11, 2020 | 7.208 | 7.437 | 7.151 | 7.323 | 233,647 | +0.14(+1.99%) |
Feb 10, 2020 | 7.142 | 7.204 | 7.018 | 7.180 | 129,923 | +0.04(+0.53%) |
Feb 07, 2020 | 7.094 | 7.293 | 7.054 | 7.142 | 376,374 | +0.01(+0.13%) |
Feb 06, 2020 | 7.161 | 7.237 | 7.056 | 7.132 | 156,774 | +0.01(+0.13%) |
Feb 05, 2020 | 7.085 | 7.142 | 6.994 | 7.123 | 177,215 | +0.10(+1.36%) |
Feb 04, 2020 | 7.151 | 7.213 | 7.009 | 7.028 | 116,826 | -0.03(-0.40%) |