Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.002 | 6.115 | 6.002 | 6.115 | 4,558 | +0.17(+2.86%) |
Apr 29, 2020 | 5.992 | 6.040 | 5.836 | 5.945 | 30,874 | -0.09(-1.56%) |
Apr 28, 2020 | 5.945 | 6.040 | 5.945 | 6.040 | 11,366 | +0.00(+0.00%) |
Apr 27, 2020 | 6.040 | 6.040 | 5.863 | 6.040 | 3,877 | -0.09(-1.54%) |
Apr 24, 2020 | 5.724 | 6.134 | 5.724 | 6.134 | 1,589 | +0.09(+1.56%) |
Apr 23, 2020 | 6.040 | 6.040 | 5.840 | 6.040 | 5,891 | +0.05(+0.79%) |
Apr 22, 2020 | 6.115 | 6.125 | 5.992 | 5.992 | 4,337 | +0.05(+0.79%) |
Apr 21, 2020 | 5.870 | 6.304 | 5.691 | 5.945 | 13,491 | -0.04(-0.63%) |
Apr 20, 2020 | 5.983 | 6.134 | 5.983 | 5.983 | 4,699 | -0.43(-6.76%) |
Apr 17, 2020 | 6.228 | 6.417 | 5.746 | 6.417 | 6,675 | +0.43(+7.26%) |
Apr 16, 2020 | 6.238 | 6.323 | 5.983 | 5.983 | 17,433 | -0.06(-0.94%) |
Apr 15, 2020 | 6.040 | 6.323 | 5.681 | 6.040 | 4,453 | -0.08(-1.39%) |
Apr 14, 2020 | 6.134 | 6.228 | 5.955 | 6.125 | 4,816 | -0.20(-3.13%) |
Apr 13, 2020 | 6.087 | 6.323 | 5.851 | 6.323 | 8,213 | -0.19(-2.90%) |
Apr 09, 2020 | 5.964 | 6.512 | 5.700 | 6.512 | 4,874 | +0.25(+4.07%) |
Apr 08, 2020 | 6.370 | 6.370 | 6.096 | 6.257 | 12,586 | -0.10(-1.63%) |
Apr 07, 2020 | 6.512 | 6.512 | 6.002 | 6.361 | 4,727 | -0.10(-1.61%) |
Apr 06, 2020 | 5.936 | 6.512 | 5.775 | 6.464 | 4,092 | +0.69(+11.93%) |
Apr 03, 2020 | 5.440 | 6.059 | 5.440 | 5.775 | 15,894 | +0.43(+8.13%) |
Apr 02, 2020 | 5.341 | 5.341 | 5.341 | 5.341 | 326 | -0.02(-0.35%) |
Apr 01, 2020 | 5.528 | 5.528 | 5.360 | 5.360 | 544 | -0.27(-4.86%) |
Mar 31, 2020 | 5.662 | 5.898 | 5.627 | 5.634 | 5,143 | +0.14(+2.58%) |
Mar 30, 2020 | 5.662 | 5.898 | 5.492 | 5.492 | 5,986 | -0.17(-3.00%) |
Mar 27, 2020 | 4.945 | 5.662 | 4.719 | 5.662 | 9,854 | +0.00(+0.00%) |
Mar 26, 2020 | 5.672 | 5.672 | 5.615 | 5.662 | 20,582 | -0.01(-0.17%) |
Mar 25, 2020 | 5.672 | 5.672 | 5.672 | 5.672 | 127 | +0.01(+0.17%) |
Mar 24, 2020 | 5.775 | 6.030 | 5.662 | 5.662 | 3,717 | -0.46(-7.55%) |
Mar 23, 2020 | 6.125 | 6.125 | 6.059 | 6.125 | 1,218 | +0.72(+13.32%) |
Mar 20, 2020 | 5.404 | 5.404 | 5.404 | 5.404 | 953 | -0.23(-4.07%) |
Mar 19, 2020 | 5.662 | 6.068 | 5.465 | 5.634 | 13,932 | -0.26(-4.48%) |
Mar 18, 2020 | 5.851 | 6.134 | 5.551 | 5.898 | 10,392 | -0.19(-3.10%) |
Mar 17, 2020 | 5.653 | 6.181 | 5.653 | 6.087 | 7,466 | +0.22(+3.83%) |
Mar 16, 2020 | 6.041 | 6.059 | 5.708 | 5.862 | 2,374 | -0.27(-4.43%) |
Mar 13, 2020 | 5.889 | 6.134 | 5.889 | 6.134 | 4,874 | -0.19(-2.99%) |
Mar 12, 2020 | 6.323 | 6.323 | 6.323 | 5 | +0.00(+0.00%) | |
Mar 11, 2020 | 6.323 | 6.323 | 6.323 | 26 | +0.00(+0.00%) | |
Mar 10, 2020 | 6.370 | 6.502 | 6.096 | 6.323 | 24,536 | +0.19(+3.08%) |
Mar 09, 2020 | 6.143 | 6.370 | 6.129 | 6.134 | 25,922 | -0.10(-1.66%) |
Mar 06, 2020 | 6.434 | 6.434 | 6.238 | 6.238 | 2,543 | -0.27(-4.22%) |
Mar 05, 2020 | 6.279 | 6.587 | 6.219 | 6.512 | 15,934 | +0.14(+2.24%) |
Mar 04, 2020 | 6.323 | 6.419 | 6.323 | 6.370 | 7,892 | +0.02(+0.37%) |
Mar 03, 2020 | 6.304 | 6.414 | 6.304 | 6.346 | 6,240 | +0.13(+2.05%) |
Mar 02, 2020 | 6.379 | 6.379 | 6.210 | 6.219 | 11,672 | -0.09(-1.45%) |
Feb 28, 2020 | 6.337 | 6.379 | 5.854 | 6.310 | 40,478 | -0.06(-0.94%) |
Feb 27, 2020 | 6.389 | 6.398 | 6.313 | 6.370 | 9,877 | -0.04(-0.59%) |
Feb 26, 2020 | 6.375 | 6.417 | 6.365 | 6.408 | 4,112 | +0.16(+2.57%) |
Feb 25, 2020 | 6.549 | 6.549 | 6.247 | 6.247 | 7,112 | -0.25(-3.78%) |
Feb 24, 2020 | 6.587 | 6.587 | 6.493 | 6.493 | 2,549 | +0.09(+1.47%) |
Feb 21, 2020 | 6.398 | 6.398 | 6.398 | 6.398 | 2,119 | +0.02(+0.30%) |
Feb 20, 2020 | 6.402 | 6.402 | 6.379 | 6.379 | 1,370 | +0.10(+1.65%) |
Feb 19, 2020 | 6.464 | 6.464 | 6.276 | 6.276 | 17,628 | -0.25(-3.76%) |
Feb 18, 2020 | 6.559 | 6.559 | 6.521 | 135 | -0.04(-0.58%) | |
Feb 14, 2020 | 6.559 | 6.568 | 6.530 | 6.559 | 4,874 | -0.01(-0.14%) |
Feb 13, 2020 | 6.543 | 6.569 | 6.543 | 6.568 | 2,335 | +0.02(+0.29%) |
Feb 12, 2020 | 6.549 | 6.549 | 6.549 | 2 | +0.00(+0.00%) | |
Feb 11, 2020 | 6.556 | 6.556 | 6.549 | 6.549 | 2,086 | +0.00(+0.00%) |
Feb 10, 2020 | 6.549 | 6.549 | 6.549 | 36 | +0.00(+0.00%) | |
Feb 06, 2020 | 6.549 | 6.549 | 6.549 | 0 | +0.06(+0.87%) | |
Feb 05, 2020 | 6.501 | 6.501 | 6.464 | 6.493 | 5,064 | +0.00(+0.06%) |
Feb 04, 2020 | 6.489 | 6.489 | 6.489 | 6.489 | 216 | +0.01(+0.09%) |