Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.346 | 5.448 | 5.346 | 5.362 | 13,651 | -0.03(-0.58%) |
Apr 29, 2020 | 5.362 | 5.424 | 5.343 | 5.393 | 19,720 | +0.15(+2.84%) |
Apr 28, 2020 | 5.307 | 5.401 | 5.229 | 5.244 | 3,851 | +0.02(+0.30%) |
Apr 27, 2020 | 5.283 | 5.285 | 5.213 | 5.229 | 4,880 | +0.06(+1.21%) |
Apr 24, 2020 | 5.182 | 5.236 | 5.143 | 5.166 | 9,837 | +0.07(+1.41%) |
Apr 23, 2020 | 5.174 | 5.174 | 5.094 | 5.094 | 3,323 | -0.00(-0.03%) |
Apr 22, 2020 | 5.088 | 5.162 | 5.088 | 5.096 | 3,498 | +0.02(+0.46%) |
Apr 21, 2020 | 4.876 | 5.072 | 4.876 | 5.072 | 424 | +0.23(+4.68%) |
Apr 20, 2020 | 5.096 | 5.096 | 4.845 | 4.845 | 9,365 | -0.26(-5.06%) |
Apr 17, 2020 | 5.268 | 5.268 | 5.103 | 5.103 | 11,242 | +0.03(+0.62%) |
Apr 16, 2020 | 5.158 | 5.401 | 5.072 | 5.072 | 18,827 | +0.04(+0.78%) |
Apr 15, 2020 | 5.236 | 5.268 | 5.025 | 5.033 | 5,097 | -0.34(-6.40%) |
Apr 14, 2020 | 5.370 | 5.730 | 5.283 | 5.377 | 18,021 | +0.16(+2.97%) |
Apr 13, 2020 | 5.310 | 5.310 | 5.174 | 5.222 | 3,181 | -0.15(-2.75%) |
Apr 09, 2020 | 5.377 | 5.377 | 5.314 | 5.370 | 5,621 | +0.14(+2.69%) |
Apr 08, 2020 | 5.056 | 5.276 | 5.017 | 5.229 | 5,994 | +0.20(+3.89%) |
Apr 07, 2020 | 4.955 | 5.033 | 4.939 | 5.033 | 5,752 | +0.16(+3.21%) |
Apr 06, 2020 | 4.869 | 4.892 | 4.681 | 4.876 | 32,504 | +0.21(+4.53%) |
Apr 03, 2020 | 4.696 | 4.811 | 4.665 | 4.665 | 7,665 | -0.09(-1.81%) |
Apr 02, 2020 | 4.704 | 4.962 | 4.704 | 4.751 | 37,470 | +0.02(+0.33%) |
Apr 01, 2020 | 4.782 | 4.782 | 4.696 | 4.736 | 3,100 | -0.09(-1.94%) |
Mar 31, 2020 | 4.806 | 4.861 | 4.743 | 4.829 | 16,324 | +0.04(+0.82%) |
Mar 30, 2020 | 4.759 | 4.790 | 4.699 | 4.790 | 22,765 | +0.04(+0.80%) |
Mar 27, 2020 | 4.634 | 4.767 | 4.634 | 4.752 | 18,908 | -0.08(-1.76%) |
Mar 26, 2020 | 4.540 | 4.947 | 4.477 | 4.837 | 21,244 | +0.25(+5.55%) |
Mar 25, 2020 | 4.282 | 4.613 | 4.169 | 4.583 | 10,138 | +0.43(+10.26%) |
Mar 24, 2020 | 4.141 | 4.242 | 4.117 | 4.156 | 21,455 | +0.22(+5.57%) |
Mar 23, 2020 | 4.164 | 4.164 | 3.914 | 3.937 | 6,196 | -0.23(-5.54%) |
Mar 20, 2020 | 4.117 | 4.227 | 4.117 | 4.168 | 5,876 | +0.17(+4.21%) |
Mar 19, 2020 | 3.718 | 4.015 | 3.397 | 4.000 | 40,864 | +0.24(+6.46%) |
Mar 18, 2020 | 4.438 | 4.438 | 3.757 | 3.757 | 36,832 | -0.96(-20.40%) |
Mar 17, 2020 | 4.579 | 4.720 | 4.579 | 4.720 | 34,563 | +0.03(+0.63%) |
Mar 16, 2020 | 4.696 | 5.049 | 4.180 | 4.690 | 13,343 | -0.55(-10.43%) |
Mar 13, 2020 | 5.596 | 5.596 | 5.127 | 5.236 | 19,547 | +0.05(+1.06%) |
Mar 12, 2020 | 5.456 | 5.456 | 5.127 | 5.182 | 55,587 | -0.56(-9.81%) |
Mar 11, 2020 | 5.957 | 5.972 | 5.737 | 5.745 | 50,339 | -0.34(-5.66%) |
Mar 10, 2020 | 6.395 | 6.395 | 6.019 | 6.090 | 29,028 | -0.00(-0.02%) |
Mar 09, 2020 | 6.559 | 6.559 | 5.088 | 6.091 | 35,547 | -0.52(-7.80%) |
Mar 06, 2020 | 6.771 | 6.771 | 6.598 | 6.606 | 3,449 | -0.27(-3.97%) |
Mar 05, 2020 | 6.879 | 6.879 | 6.879 | 6.879 | 534 | -0.17(-2.34%) |
Mar 04, 2020 | 6.927 | 7.045 | 6.919 | 7.045 | 4,097 | +0.16(+2.39%) |
Mar 03, 2020 | 6.951 | 6.958 | 6.684 | 6.880 | 21,292 | +0.15(+2.21%) |
Mar 02, 2020 | 6.653 | 6.775 | 6.559 | 6.731 | 28,442 | +0.03(+0.44%) |
Feb 28, 2020 | 6.966 | 6.966 | 6.669 | 6.702 | 7,026 | -0.29(-4.12%) |
Feb 27, 2020 | 7.123 | 7.124 | 6.974 | 6.990 | 8,219 | -0.19(-2.67%) |
Feb 26, 2020 | 7.342 | 7.365 | 7.123 | 7.182 | 16,304 | -0.10(-1.34%) |
Feb 25, 2020 | 7.412 | 7.412 | 7.236 | 7.279 | 43,757 | -0.16(-2.11%) |
Feb 24, 2020 | 7.522 | 7.522 | 7.287 | 7.436 | 13,813 | -0.23(-2.96%) |
Feb 21, 2020 | 7.543 | 7.663 | 7.543 | 7.663 | 4,982 | +0.03(+0.41%) |
Feb 20, 2020 | 7.632 | 7.632 | 7.632 | 7.632 | 854 | +0.03(+0.41%) |
Feb 19, 2020 | 7.577 | 7.671 | 7.557 | 7.600 | 11,415 | +0.02(+0.26%) |
Feb 18, 2020 | 7.655 | 7.655 | 7.581 | 7.581 | 3,880 | -0.07(-0.97%) |
Feb 14, 2020 | 7.607 | 7.671 | 7.479 | 7.655 | 7,921 | +0.14(+1.89%) |
Feb 13, 2020 | 7.545 | 7.548 | 7.436 | 7.513 | 1,938 | -0.10(-1.35%) |
Feb 12, 2020 | 7.664 | 7.678 | 7.600 | 7.616 | 3,063 | +0.03(+0.41%) |
Feb 11, 2020 | 7.639 | 7.656 | 7.544 | 7.585 | 7,937 | +0.04(+0.52%) |
Feb 10, 2020 | 7.530 | 7.591 | 7.530 | 7.545 | 25,109 | -0.10(-1.33%) |
Feb 07, 2020 | 7.597 | 7.663 | 7.520 | 7.647 | 13,159 | -0.02(-0.20%) |
Feb 06, 2020 | 7.671 | 7.671 | 7.600 | 7.663 | 21,720 | +0.00(+0.00%) |
Feb 05, 2020 | 7.620 | 7.663 | 7.620 | 7.663 | 3,874 | +0.08(+1.03%) |
Feb 04, 2020 | 7.577 | 7.585 | 7.544 | 7.585 | 8,595 | +0.07(+0.94%) |