Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.250 | 5.454 | 4.723 | 5.269 | 43,682 | -0.13(-2.40%) |
Apr 29, 2020 | 5.121 | 5.555 | 4.821 | 5.398 | 61,574 | +0.41(+8.15%) |
Apr 28, 2020 | 5.019 | 5.019 | 4.659 | 4.991 | 18,874 | +0.17(+3.45%) |
Apr 27, 2020 | 4.751 | 5.130 | 4.686 | 4.825 | 29,472 | +0.18(+3.98%) |
Apr 24, 2020 | 4.391 | 4.640 | 4.391 | 4.640 | 13,739 | +0.19(+4.37%) |
Apr 23, 2020 | 4.668 | 4.668 | 4.196 | 4.446 | 74,012 | -0.27(-5.69%) |
Apr 22, 2020 | 4.631 | 4.862 | 4.539 | 4.714 | 13,958 | +0.15(+3.24%) |
Apr 21, 2020 | 4.326 | 4.779 | 4.317 | 4.566 | 19,440 | +0.10(+2.28%) |
Apr 20, 2020 | 4.973 | 5.075 | 4.464 | 4.464 | 28,089 | -0.48(-9.72%) |
Apr 17, 2020 | 4.418 | 5.222 | 4.252 | 4.945 | 37,324 | +0.59(+13.59%) |
Apr 16, 2020 | 4.391 | 4.455 | 4.113 | 4.354 | 23,202 | -0.03(-0.63%) |
Apr 15, 2020 | 4.917 | 5.093 | 4.259 | 4.381 | 24,900 | -0.74(-14.44%) |
Apr 14, 2020 | 4.825 | 5.315 | 4.733 | 5.121 | 41,529 | +0.49(+10.58%) |
Apr 13, 2020 | 4.585 | 4.954 | 4.391 | 4.631 | 44,995 | +0.05(+1.01%) |
Apr 09, 2020 | 4.049 | 4.622 | 4.049 | 4.585 | 27,587 | +0.49(+11.96%) |
Apr 08, 2020 | 3.707 | 4.095 | 3.628 | 4.095 | 27,927 | +0.44(+12.15%) |
Apr 07, 2020 | 3.836 | 4.103 | 3.577 | 3.651 | 28,047 | +0.14(+3.95%) |
Apr 06, 2020 | 3.374 | 3.642 | 3.254 | 3.512 | 29,626 | +0.27(+8.26%) |
Apr 03, 2020 | 3.956 | 3.956 | 3.013 | 3.244 | 91,959 | -0.78(-19.31%) |
Apr 02, 2020 | 4.673 | 4.673 | 3.938 | 4.021 | 22,468 | -0.34(-7.84%) |
Apr 01, 2020 | 5.407 | 5.546 | 4.344 | 4.363 | 35,106 | -0.86(-16.46%) |
Mar 31, 2020 | 5.337 | 5.356 | 4.834 | 5.222 | 33,118 | +0.16(+3.10%) |
Mar 30, 2020 | 4.890 | 5.065 | 4.871 | 5.065 | 19,499 | +0.20(+4.18%) |
Mar 27, 2020 | 5.084 | 5.084 | 4.853 | 4.862 | 10,926 | -0.16(-3.13%) |
Mar 26, 2020 | 5.675 | 6.239 | 4.806 | 5.019 | 43,424 | -0.01(-0.18%) |
Mar 25, 2020 | 4.797 | 5.278 | 4.788 | 5.028 | 49,032 | +0.06(+1.30%) |
Mar 24, 2020 | 5.333 | 5.555 | 4.636 | 4.964 | 61,103 | +0.01(+0.19%) |
Mar 23, 2020 | 4.769 | 4.954 | 4.354 | 4.954 | 25,399 | +0.32(+6.99%) |
Mar 20, 2020 | 4.742 | 4.903 | 4.122 | 4.631 | 55,175 | -0.13(-2.72%) |
Mar 19, 2020 | 4.233 | 4.760 | 3.753 | 4.760 | 45,787 | +0.32(+7.29%) |
Mar 18, 2020 | 5.139 | 5.537 | 4.437 | 4.437 | 36,923 | -1.43(-24.41%) |
Mar 17, 2020 | 4.696 | 5.869 | 4.464 | 5.869 | 34,315 | +1.04(+21.41%) |
Mar 16, 2020 | 4.622 | 5.075 | 4.335 | 4.834 | 37,835 | -0.09(-1.88%) |
Mar 13, 2020 | 4.677 | 5.500 | 4.622 | 4.927 | 52,146 | +0.28(+5.96%) |
Mar 12, 2020 | 5.222 | 5.869 | 4.418 | 4.649 | 72,876 | -1.26(-21.28%) |
Mar 11, 2020 | 5.990 | 5.999 | 5.084 | 5.906 | 55,913 | +0.01(+0.16%) |
Mar 10, 2020 | 5.241 | 5.897 | 4.049 | 5.897 | 23,987 | +0.72(+13.93%) |
Mar 09, 2020 | 5.324 | 5.444 | 5.056 | 5.176 | 30,921 | -0.39(-6.98%) |
Mar 06, 2020 | 5.361 | 5.703 | 5.333 | 5.564 | 18,175 | +0.09(+1.69%) |
Mar 05, 2020 | 5.657 | 5.657 | 5.361 | 5.472 | 23,843 | -0.20(-3.58%) |
Mar 04, 2020 | 5.703 | 5.722 | 5.592 | 5.675 | 23,079 | +0.00(+0.00%) |
Mar 03, 2020 | 5.583 | 5.675 | 5.555 | 5.675 | 12,886 | -0.01(-0.16%) |
Mar 02, 2020 | 5.916 | 5.943 | 5.657 | 5.685 | 19,483 | -0.19(-3.30%) |
Feb 28, 2020 | 5.657 | 6.239 | 5.352 | 5.879 | 36,350 | +0.15(+2.58%) |
Feb 27, 2020 | 5.925 | 6.045 | 5.731 | 5.731 | 13,245 | -0.33(-5.49%) |
Feb 26, 2020 | 6.054 | 6.101 | 6.008 | 6.064 | 11,268 | +0.00(+0.00%) |
Feb 25, 2020 | 6.406 | 6.406 | 6.064 | 6.064 | 33,976 | -0.44(-6.82%) |
Feb 24, 2020 | 6.647 | 6.647 | 6.507 | 6.507 | 7,400 | -0.20(-3.03%) |
Feb 21, 2020 | 6.831 | 6.831 | 6.683 | 6.711 | 8,979 | -0.08(-1.22%) |
Feb 20, 2020 | 6.498 | 6.868 | 6.489 | 6.794 | 15,945 | +0.26(+3.96%) |
Feb 19, 2020 | 6.526 | 6.602 | 6.526 | 6.535 | 4,512 | -0.03(-0.42%) |
Feb 18, 2020 | 6.701 | 6.701 | 6.489 | 6.563 | 6,003 | -0.10(-1.53%) |
Feb 14, 2020 | 6.655 | 6.757 | 6.655 | 6.664 | 8,654 | +0.01(+0.14%) |
Feb 13, 2020 | 6.479 | 6.655 | 6.479 | 6.655 | 6,216 | -0.01(-0.14%) |
Feb 12, 2020 | 6.590 | 6.711 | 6.535 | 6.664 | 3,518 | -0.04(-0.55%) |
Feb 11, 2020 | 6.452 | 6.905 | 6.378 | 6.701 | 13,170 | +0.31(+4.92%) |
Feb 10, 2020 | 6.276 | 6.424 | 6.276 | 6.387 | 9,052 | +0.05(+0.73%) |
Feb 07, 2020 | 6.479 | 6.479 | 6.239 | 6.341 | 9,953 | -0.12(-1.86%) |
Feb 06, 2020 | 6.433 | 6.489 | 6.350 | 6.461 | 35,115 | +0.06(+1.01%) |
Feb 05, 2020 | 6.265 | 6.406 | 6.265 | 6.396 | 4,973 | +0.21(+3.44%) |
Feb 04, 2020 | 6.378 | 6.415 | 6.184 | 6.184 | 4,304 | -0.14(-2.19%) |