Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.499 | 5.536 | 5.376 | 5.471 | 62,523 | -0.10(-1.74%) |
Apr 29, 2020 | 5.505 | 5.582 | 5.505 | 5.568 | 41,362 | +0.16(+2.94%) |
Apr 28, 2020 | 5.512 | 5.547 | 5.395 | 5.409 | 75,912 | -0.06(-1.14%) |
Apr 27, 2020 | 5.450 | 5.471 | 5.374 | 5.471 | 45,951 | +0.12(+2.33%) |
Apr 24, 2020 | 5.416 | 5.457 | 5.346 | 5.346 | 41,061 | -0.06(-1.15%) |
Apr 23, 2020 | 5.416 | 5.416 | 5.312 | 5.409 | 28,993 | +0.06(+1.16%) |
Apr 22, 2020 | 5.312 | 5.450 | 5.281 | 5.346 | 30,492 | +0.10(+1.98%) |
Apr 21, 2020 | 5.229 | 5.273 | 5.201 | 5.243 | 17,828 | -0.06(-1.04%) |
Apr 20, 2020 | 5.429 | 5.519 | 5.298 | 5.298 | 58,686 | -0.20(-3.71%) |
Apr 17, 2020 | 5.519 | 5.568 | 5.436 | 5.502 | 33,977 | +0.09(+1.73%) |
Apr 16, 2020 | 5.367 | 5.415 | 5.367 | 5.409 | 61,741 | +0.04(+0.77%) |
Apr 15, 2020 | 5.402 | 5.402 | 5.305 | 5.367 | 24,307 | -0.15(-2.76%) |
Apr 14, 2020 | 5.429 | 5.568 | 5.429 | 5.519 | 68,914 | +0.09(+1.66%) |
Apr 13, 2020 | 5.457 | 5.492 | 5.374 | 5.429 | 36,595 | -0.02(-0.38%) |
Apr 09, 2020 | 5.499 | 5.623 | 5.443 | 5.450 | 60,724 | +0.10(+1.81%) |
Apr 08, 2020 | 5.097 | 5.353 | 5.097 | 5.353 | 20,269 | +0.22(+4.31%) |
Apr 07, 2020 | 5.277 | 5.308 | 5.132 | 5.132 | 50,625 | -0.04(-0.80%) |
Apr 06, 2020 | 4.925 | 5.173 | 4.922 | 5.173 | 41,209 | +0.37(+7.78%) |
Apr 03, 2020 | 5.090 | 5.090 | 4.765 | 4.800 | 32,531 | -0.21(-4.14%) |
Apr 02, 2020 | 4.966 | 5.046 | 4.779 | 5.007 | 75,320 | +0.07(+1.40%) |
Apr 01, 2020 | 5.153 | 5.153 | 4.886 | 4.938 | 32,677 | -0.27(-5.18%) |
Mar 31, 2020 | 5.125 | 5.293 | 4.888 | 5.208 | 25,686 | +0.15(+2.91%) |
Mar 30, 2020 | 5.035 | 5.160 | 4.960 | 5.061 | 23,928 | +0.01(+0.23%) |
Mar 27, 2020 | 4.945 | 5.067 | 4.824 | 5.049 | 49,881 | -0.03(-0.68%) |
Mar 26, 2020 | 4.869 | 5.167 | 4.772 | 5.084 | 45,400 | +0.33(+6.99%) |
Mar 25, 2020 | 4.447 | 4.890 | 4.340 | 4.752 | 95,331 | +0.42(+9.74%) |
Mar 24, 2020 | 4.136 | 4.330 | 3.998 | 4.330 | 64,355 | +0.47(+12.19%) |
Mar 23, 2020 | 4.219 | 4.399 | 3.832 | 3.859 | 114,255 | -0.57(-12.95%) |
Mar 20, 2020 | 4.482 | 4.786 | 4.357 | 4.433 | 68,821 | +0.00(+0.00%) |
Mar 19, 2020 | 3.790 | 4.523 | 3.659 | 4.433 | 164,917 | +0.52(+13.25%) |
Mar 18, 2020 | 4.669 | 4.669 | 3.562 | 3.915 | 138,743 | -0.86(-17.97%) |
Mar 17, 2020 | 4.634 | 4.827 | 4.558 | 4.772 | 121,221 | +0.16(+3.45%) |
Mar 16, 2020 | 4.689 | 4.821 | 4.544 | 4.613 | 69,572 | -0.47(-9.25%) |
Mar 13, 2020 | 4.980 | 5.118 | 4.848 | 5.084 | 165,403 | +0.31(+6.52%) |
Mar 12, 2020 | 5.609 | 5.609 | 4.772 | 4.772 | 261,708 | -1.18(-19.77%) |
Mar 11, 2020 | 6.287 | 6.356 | 5.938 | 5.948 | 84,276 | -0.43(-6.72%) |
Mar 10, 2020 | 6.633 | 6.663 | 6.329 | 6.377 | 83,310 | +0.00(+0.00%) |
Mar 09, 2020 | 6.951 | 6.951 | 6.370 | 6.377 | 188,728 | -0.59(-8.53%) |
Mar 06, 2020 | 6.944 | 6.993 | 6.903 | 6.972 | 54,507 | -0.05(-0.74%) |
Mar 05, 2020 | 7.297 | 7.297 | 6.993 | 7.024 | 92,144 | -0.37(-5.00%) |
Mar 04, 2020 | 7.193 | 7.401 | 7.145 | 7.394 | 38,719 | +0.30(+4.19%) |
Mar 03, 2020 | 6.999 | 7.283 | 6.999 | 7.096 | 51,063 | +0.10(+1.38%) |
Mar 02, 2020 | 6.605 | 6.999 | 6.588 | 6.999 | 95,831 | +0.42(+6.39%) |
Feb 28, 2020 | 6.778 | 6.778 | 6.460 | 6.579 | 118,413 | -0.24(-3.52%) |
Feb 27, 2020 | 7.207 | 7.207 | 6.820 | 6.820 | 207,725 | -0.44(-6.01%) |
Feb 26, 2020 | 7.255 | 7.318 | 7.186 | 7.255 | 48,426 | -0.03(-0.38%) |
Feb 25, 2020 | 7.456 | 7.500 | 7.262 | 7.283 | 86,867 | -0.20(-2.68%) |
Feb 24, 2020 | 7.705 | 7.705 | 7.401 | 7.484 | 112,842 | -0.26(-3.31%) |
Feb 21, 2020 | 7.746 | 7.753 | 7.691 | 7.739 | 64,917 | -0.06(-0.71%) |
Feb 20, 2020 | 7.761 | 7.795 | 7.740 | 7.795 | 59,491 | +0.05(+0.61%) |
Feb 19, 2020 | 7.714 | 7.747 | 7.687 | 7.747 | 52,223 | +0.03(+0.44%) |
Feb 18, 2020 | 7.700 | 7.714 | 7.687 | 7.714 | 44,752 | +0.01(+0.18%) |
Feb 14, 2020 | 7.659 | 7.700 | 7.646 | 7.700 | 58,525 | +0.09(+1.25%) |
Feb 13, 2020 | 7.605 | 7.653 | 7.592 | 7.605 | 24,978 | +0.00(+0.00%) |
Feb 12, 2020 | 7.632 | 7.687 | 7.592 | 7.605 | 93,267 | +0.01(+0.09%) |
Feb 11, 2020 | 7.605 | 7.605 | 7.572 | 7.599 | 24,760 | +0.03(+0.36%) |
Feb 10, 2020 | 7.531 | 7.612 | 7.524 | 7.572 | 52,643 | +0.03(+0.45%) |
Feb 07, 2020 | 7.490 | 7.538 | 7.490 | 7.538 | 41,824 | +0.04(+0.54%) |
Feb 06, 2020 | 7.497 | 7.511 | 7.497 | 7.497 | 25,111 | +0.01(+0.09%) |
Feb 05, 2020 | 7.504 | 7.507 | 7.470 | 7.490 | 42,098 | +0.00(+0.00%) |
Feb 04, 2020 | 7.389 | 7.490 | 7.375 | 7.490 | 81,120 | +0.09(+1.19%) |