Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.752 | 5.796 | 5.453 | 5.700 | 902,333 | +0.02(+0.39%) |
Apr 29, 2020 | 5.294 | 5.691 | 5.294 | 5.678 | 1,101,810 | +0.60(+11.89%) |
Apr 28, 2020 | 5.021 | 5.101 | 4.885 | 5.074 | 162,001 | +0.18(+3.78%) |
Apr 27, 2020 | 4.731 | 4.929 | 4.510 | 4.889 | 295,890 | +0.09(+1.88%) |
Apr 24, 2020 | 4.933 | 4.942 | 4.657 | 4.799 | 211,370 | +0.02(+0.33%) |
Apr 23, 2020 | 4.713 | 4.907 | 4.625 | 4.783 | 1,355,338 | +0.27(+6.05%) |
Apr 22, 2020 | 4.501 | 4.607 | 4.427 | 4.510 | 171,867 | +0.19(+4.49%) |
Apr 21, 2020 | 4.176 | 4.334 | 4.105 | 4.316 | 320,018 | +0.05(+1.24%) |
Apr 20, 2020 | 4.052 | 4.431 | 3.973 | 4.264 | 507,629 | -0.03(-0.62%) |
Apr 17, 2020 | 3.894 | 4.290 | 3.894 | 4.290 | 522,182 | +0.45(+11.70%) |
Apr 16, 2020 | 3.966 | 3.995 | 3.832 | 3.841 | 376,021 | -0.26(-6.24%) |
Apr 15, 2020 | 4.079 | 4.105 | 3.908 | 4.096 | 179,514 | -0.22(-5.10%) |
Apr 14, 2020 | 4.422 | 4.457 | 4.272 | 4.316 | 255,553 | -0.11(-2.39%) |
Apr 13, 2020 | 4.678 | 4.678 | 4.339 | 4.422 | 231,967 | +0.01(+0.20%) |
Apr 09, 2020 | 4.634 | 4.854 | 4.184 | 4.413 | 1,190,689 | +0.03(+0.60%) |
Apr 08, 2020 | 4.114 | 4.387 | 4.106 | 4.387 | 1,113,271 | +0.40(+9.93%) |
Apr 07, 2020 | 4.105 | 4.361 | 3.991 | 3.991 | 323,872 | +0.10(+2.49%) |
Apr 06, 2020 | 3.797 | 3.911 | 3.720 | 3.894 | 201,749 | +0.22(+6.00%) |
Apr 03, 2020 | 3.753 | 3.762 | 3.532 | 3.673 | 131,794 | +0.05(+1.46%) |
Apr 02, 2020 | 3.436 | 3.867 | 3.436 | 3.621 | 540,127 | +0.31(+9.31%) |
Apr 01, 2020 | 3.400 | 3.418 | 3.248 | 3.312 | 118,810 | -0.19(-5.53%) |
Mar 31, 2020 | 3.532 | 3.612 | 3.453 | 3.506 | 131,795 | +0.08(+2.31%) |
Mar 30, 2020 | 3.392 | 3.436 | 3.233 | 3.427 | 316,693 | -0.03(-0.77%) |
Mar 27, 2020 | 3.577 | 3.577 | 3.440 | 3.453 | 146,324 | -0.22(-6.00%) |
Mar 26, 2020 | 3.612 | 3.841 | 3.565 | 3.673 | 113,741 | +0.10(+2.87%) |
Mar 25, 2020 | 3.495 | 3.726 | 3.321 | 3.571 | 98,971 | +0.11(+3.20%) |
Mar 24, 2020 | 3.260 | 3.460 | 3.193 | 3.460 | 281,660 | +0.45(+15.07%) |
Mar 23, 2020 | 3.208 | 3.208 | 2.998 | 3.007 | 263,894 | -0.21(-6.50%) |
Mar 20, 2020 | 3.295 | 3.399 | 3.155 | 3.216 | 113,577 | -0.02(-0.54%) |
Mar 19, 2020 | 3.068 | 3.238 | 2.972 | 3.234 | 459,329 | +0.19(+6.30%) |
Mar 18, 2020 | 3.182 | 3.225 | 2.888 | 3.042 | 294,077 | -0.36(-10.51%) |
Mar 17, 2020 | 3.504 | 3.548 | 3.325 | 3.399 | 332,603 | -0.05(-1.52%) |
Mar 16, 2020 | 3.347 | 3.947 | 3.243 | 3.452 | 153,375 | -0.46(-11.80%) |
Mar 13, 2020 | 3.757 | 3.930 | 3.399 | 3.914 | 93,156 | +0.45(+13.10%) |
Mar 12, 2020 | 3.556 | 3.687 | 3.403 | 3.460 | 340,172 | -0.38(-9.94%) |
Mar 11, 2020 | 4.027 | 4.027 | 3.783 | 3.843 | 553,939 | -0.34(-8.16%) |
Mar 10, 2020 | 4.254 | 4.278 | 3.857 | 4.184 | 337,649 | +0.26(+6.57%) |
Mar 09, 2020 | 4.062 | 4.289 | 3.922 | 3.926 | 664,863 | -1.46(-27.12%) |
Mar 06, 2020 | 5.657 | 5.700 | 5.317 | 5.387 | 483,106 | -0.51(-8.58%) |
Mar 05, 2020 | 5.971 | 6.014 | 5.814 | 5.892 | 137,384 | -0.24(-3.84%) |
Mar 04, 2020 | 6.232 | 6.232 | 6.013 | 6.128 | 93,672 | +0.03(+0.57%) |
Mar 03, 2020 | 6.311 | 6.354 | 6.006 | 6.093 | 118,366 | -0.20(-3.19%) |
Mar 02, 2020 | 6.363 | 6.363 | 6.102 | 6.293 | 203,083 | +0.03(+0.42%) |
Feb 28, 2020 | 5.796 | 6.267 | 5.796 | 6.267 | 303,561 | +0.22(+3.60%) |
Feb 27, 2020 | 6.215 | 6.389 | 6.034 | 6.049 | 252,328 | -0.47(-7.17%) |
Feb 26, 2020 | 6.825 | 6.860 | 6.516 | 6.516 | 85,456 | -0.33(-4.89%) |
Feb 25, 2020 | 7.261 | 7.261 | 6.790 | 6.851 | 145,043 | -0.36(-4.96%) |
Feb 24, 2020 | 7.322 | 7.322 | 7.174 | 7.209 | 157,310 | -0.45(-5.85%) |
Feb 21, 2020 | 7.723 | 7.723 | 7.589 | 7.656 | 46,578 | -0.16(-2.07%) |
Feb 20, 2020 | 7.845 | 7.919 | 7.805 | 7.818 | 99,754 | +0.02(+0.20%) |
Feb 19, 2020 | 7.697 | 7.810 | 7.658 | 7.802 | 43,986 | +0.19(+2.53%) |
Feb 18, 2020 | 7.601 | 7.618 | 7.527 | 7.610 | 45,098 | -0.04(-0.57%) |
Feb 14, 2020 | 7.810 | 7.810 | 7.610 | 7.653 | 44,513 | -0.10(-1.24%) |
Feb 13, 2020 | 7.758 | 7.854 | 7.714 | 7.749 | 104,232 | -0.06(-0.78%) |
Feb 12, 2020 | 7.836 | 7.906 | 7.758 | 7.810 | 81,897 | +0.13(+1.69%) |
Feb 11, 2020 | 7.714 | 7.758 | 7.672 | 7.680 | 144,464 | +0.07(+0.87%) |
Feb 10, 2020 | 7.671 | 7.705 | 7.588 | 7.614 | 68,213 | -0.13(-1.69%) |
Feb 07, 2020 | 7.766 | 7.786 | 7.712 | 7.745 | 51,970 | -0.10(-1.28%) |
Feb 06, 2020 | 8.002 | 8.002 | 7.845 | 7.845 | 62,884 | -0.14(-1.75%) |
Feb 05, 2020 | 7.740 | 8.037 | 7.740 | 7.984 | 97,835 | +0.37(+4.93%) |
Feb 04, 2020 | 7.688 | 7.727 | 7.601 | 7.610 | 257,431 | +0.04(+0.54%) |