Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.610 | 5.655 | 5.520 | 5.580 | 2,109,535 | -0.07(-1.24%) |
Apr 29, 2020 | 5.730 | 5.730 | 5.620 | 5.650 | 2,665,181 | -0.02(-0.35%) |
Apr 28, 2020 | 5.670 | 5.670 | 5.580 | 5.670 | 2,478,296 | +0.03(+0.53%) |
Apr 27, 2020 | 5.670 | 5.690 | 5.580 | 5.640 | 2,126,184 | +0.01(+0.18%) |
Apr 24, 2020 | 5.650 | 5.670 | 5.560 | 5.630 | 2,311,400 | +0.03(+0.54%) |
Apr 23, 2020 | 5.650 | 5.670 | 5.560 | 5.600 | 3,441,646 | +0.03(+0.54%) |
Apr 22, 2020 | 5.580 | 5.610 | 5.540 | 5.570 | 4,113,136 | +0.02(+0.36%) |
Apr 21, 2020 | 5.490 | 5.580 | 5.380 | 5.550 | 3,110,532 | -0.08(-1.42%) |
Apr 20, 2020 | 5.700 | 5.750 | 5.620 | 5.630 | 2,303,767 | -0.04(-0.71%) |
Apr 17, 2020 | 5.680 | 5.720 | 5.610 | 5.670 | 1,591,700 | -0.06(-1.05%) |
Apr 16, 2020 | 5.770 | 5.790 | 5.660 | 5.730 | 1,887,641 | -0.07(-1.21%) |
Apr 15, 2020 | 5.740 | 5.800 | 5.700 | 5.800 | 1,419,231 | -0.01(-0.17%) |
Apr 14, 2020 | 5.900 | 5.900 | 5.740 | 5.810 | 4,194,831 | +0.07(+1.22%) |
Apr 13, 2020 | 5.700 | 5.780 | 5.640 | 5.740 | 3,212,763 | +0.10(+1.77%) |
Apr 09, 2020 | 5.670 | 5.800 | 5.580 | 5.640 | 4,073,300 | +0.02(+0.36%) |
Apr 08, 2020 | 5.700 | 5.700 | 5.590 | 5.620 | 1,723,348 | +0.02(+0.36%) |
Apr 07, 2020 | 5.720 | 5.720 | 5.510 | 5.600 | 2,071,460 | +0.02(+0.36%) |
Apr 06, 2020 | 5.500 | 5.590 | 5.450 | 5.580 | 3,658,384 | +0.16(+2.95%) |
Apr 03, 2020 | 5.370 | 5.435 | 5.350 | 5.420 | 1,715,700 | +0.07(+1.31%) |
Apr 02, 2020 | 5.350 | 5.390 | 5.315 | 5.350 | 2,760,230 | +0.15(+2.88%) |
Apr 01, 2020 | 5.210 | 5.240 | 5.150 | 5.200 | 1,823,301 | -0.03(-0.57%) |
Mar 31, 2020 | 5.340 | 5.360 | 5.210 | 5.230 | 3,104,270 | -0.15(-2.79%) |
Mar 30, 2020 | 5.180 | 5.395 | 5.170 | 5.380 | 2,834,405 | +0.07(+1.32%) |
Mar 27, 2020 | 5.370 | 5.420 | 5.300 | 5.310 | 2,938,600 | -0.07(-1.30%) |
Mar 26, 2020 | 5.400 | 5.440 | 5.340 | 5.380 | 2,350,606 | +0.05(+0.94%) |
Mar 25, 2020 | 5.370 | 5.410 | 5.250 | 5.330 | 3,061,148 | +0.07(+1.33%) |
Mar 24, 2020 | 5.300 | 5.390 | 5.130 | 5.260 | 5,746,436 | +0.36(+7.35%) |
Mar 23, 2020 | 4.950 | 5.020 | 4.860 | 4.900 | 6,368,641 | +0.13(+2.73%) |
Mar 20, 2020 | 4.750 | 4.830 | 4.691 | 4.770 | 3,637,900 | +0.21(+4.61%) |
Mar 19, 2020 | 4.750 | 4.750 | 4.450 | 4.560 | 3,475,195 | -0.06(-1.30%) |
Mar 18, 2020 | 4.620 | 4.720 | 4.340 | 4.620 | 3,975,297 | -0.07(-1.49%) |
Mar 17, 2020 | 4.550 | 4.890 | 4.530 | 4.690 | 4,844,635 | +0.04(+0.86%) |
Mar 16, 2020 | 4.510 | 5.290 | 4.440 | 4.650 | 5,384,465 | -0.51(-9.88%) |
Mar 13, 2020 | 5.350 | 5.360 | 5.000 | 5.160 | 2,837,700 | -0.11(-2.09%) |
Mar 12, 2020 | 5.570 | 5.570 | 5.190 | 5.270 | 4,780,114 | -0.55(-9.45%) |
Mar 11, 2020 | 5.990 | 6.010 | 5.780 | 5.820 | 1,260,041 | -0.13(-2.18%) |
Mar 10, 2020 | 6.140 | 6.140 | 5.940 | 5.950 | 1,215,866 | -0.13(-2.14%) |
Mar 09, 2020 | 6.070 | 6.150 | 6.020 | 6.080 | 1,831,694 | -0.20(-3.18%) |
Mar 06, 2020 | 6.350 | 6.350 | 6.160 | 6.280 | 1,464,000 | -0.06(-0.95%) |
Mar 05, 2020 | 6.220 | 6.340 | 6.220 | 6.340 | 1,039,689 | +0.13(+2.09%) |
Mar 04, 2020 | 6.140 | 6.220 | 6.110 | 6.210 | 667,638 | +0.07(+1.14%) |
Mar 03, 2020 | 6.130 | 6.270 | 6.090 | 6.140 | 2,314,649 | +0.08(+1.32%) |
Mar 02, 2020 | 6.050 | 6.110 | 6.010 | 6.060 | 771,278 | +0.07(+1.17%) |
Feb 28, 2020 | 6.200 | 6.200 | 5.910 | 5.990 | 3,165,600 | -0.42(-6.55%) |
Feb 27, 2020 | 6.610 | 6.610 | 6.410 | 6.410 | 1,587,902 | -0.12(-1.84%) |
Feb 26, 2020 | 6.530 | 6.570 | 6.480 | 6.530 | 886,982 | -0.02(-0.31%) |
Feb 25, 2020 | 6.740 | 6.760 | 6.540 | 6.550 | 1,275,317 | -0.27(-3.89%) |
Feb 24, 2020 | 6.900 | 6.910 | 6.765 | 6.815 | 2,321,915 | +0.05(+0.66%) |
Feb 21, 2020 | 6.800 | 6.830 | 6.760 | 6.770 | 928,500 | +0.07(+1.04%) |
Feb 20, 2020 | 6.700 | 6.750 | 6.670 | 6.700 | 921,088 | -0.04(-0.59%) |
Feb 19, 2020 | 6.650 | 6.750 | 6.640 | 6.740 | 944,303 | +0.11(+1.66%) |
Feb 18, 2020 | 6.620 | 6.650 | 6.590 | 6.630 | 2,054,866 | +0.10(+1.53%) |
Feb 14, 2020 | 6.510 | 6.540 | 6.510 | 6.530 | 416,800 | +0.06(+0.93%) |
Feb 13, 2020 | 6.490 | 6.510 | 6.460 | 6.470 | 456,093 | +0.04(+0.62%) |
Feb 12, 2020 | 6.510 | 6.520 | 6.420 | 6.430 | 293,626 | -0.05(-0.77%) |
Feb 11, 2020 | 6.500 | 6.510 | 6.440 | 6.480 | 390,150 | -0.03(-0.46%) |
Feb 10, 2020 | 6.570 | 6.570 | 6.500 | 6.510 | 367,813 | -0.01(-0.15%) |
Feb 07, 2020 | 6.540 | 6.540 | 6.465 | 6.520 | 686,700 | +0.00(+0.00%) |
Feb 06, 2020 | 6.540 | 6.570 | 6.495 | 6.520 | 942,898 | +0.05(+0.77%) |
Feb 05, 2020 | 6.470 | 6.490 | 6.460 | 6.470 | 248,068 | +0.01(+0.15%) |
Feb 04, 2020 | 6.520 | 6.520 | 6.430 | 6.460 | 807,879 | -0.03(-0.46%) |