Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.435 | 7.083 | 5.886 | 6.381 | 255,621 | -0.23(-3.54%) |
Apr 29, 2020 | 5.796 | 6.714 | 5.708 | 6.615 | 382,813 | +0.99(+17.60%) |
Apr 28, 2020 | 5.436 | 5.706 | 5.346 | 5.625 | 123,274 | +0.30(+5.57%) |
Apr 27, 2020 | 5.031 | 5.391 | 5.031 | 5.328 | 91,063 | +0.35(+7.05%) |
Apr 24, 2020 | 4.995 | 4.995 | 4.932 | 4.977 | 48,666 | +0.01(+0.18%) |
Apr 23, 2020 | 4.950 | 5.166 | 4.923 | 4.968 | 93,351 | +0.10(+2.03%) |
Apr 22, 2020 | 5.013 | 5.013 | 4.788 | 4.869 | 41,417 | -0.01(-0.18%) |
Apr 21, 2020 | 4.869 | 4.995 | 4.707 | 4.878 | 67,313 | -0.10(-1.99%) |
Apr 20, 2020 | 5.148 | 5.215 | 4.878 | 4.977 | 91,131 | -0.24(-4.66%) |
Apr 17, 2020 | 4.977 | 5.265 | 4.896 | 5.220 | 111,333 | +0.30(+6.03%) |
Apr 16, 2020 | 4.950 | 5.062 | 4.743 | 4.923 | 245,510 | +0.00(+0.00%) |
Apr 15, 2020 | 4.779 | 5.098 | 4.698 | 4.923 | 80,205 | +0.04(+0.74%) |
Apr 14, 2020 | 5.004 | 5.031 | 4.793 | 4.887 | 107,297 | +0.00(+0.00%) |
Apr 13, 2020 | 4.995 | 4.995 | 4.572 | 4.887 | 103,841 | -0.03(-0.55%) |
Apr 09, 2020 | 5.310 | 5.418 | 4.869 | 4.914 | 103,777 | -0.26(-5.04%) |
Apr 08, 2020 | 5.400 | 5.400 | 5.067 | 5.175 | 112,820 | -0.19(-3.52%) |
Apr 07, 2020 | 5.112 | 5.499 | 5.091 | 5.364 | 171,435 | +0.36(+7.19%) |
Apr 06, 2020 | 4.482 | 5.040 | 4.482 | 5.004 | 105,125 | +0.47(+10.32%) |
Apr 03, 2020 | 4.509 | 4.644 | 4.428 | 4.536 | 83,888 | -0.05(-0.98%) |
Apr 02, 2020 | 4.689 | 4.806 | 4.554 | 4.581 | 83,698 | -0.11(-2.30%) |
Apr 01, 2020 | 4.887 | 4.887 | 4.662 | 4.689 | 100,275 | -0.31(-6.13%) |
Mar 31, 2020 | 4.770 | 5.013 | 4.750 | 4.995 | 128,040 | +0.19(+3.93%) |
Mar 30, 2020 | 5.013 | 5.013 | 4.590 | 4.806 | 112,258 | -0.17(-3.44%) |
Mar 27, 2020 | 4.815 | 5.148 | 4.599 | 4.977 | 103,444 | -0.03(-0.54%) |
Mar 26, 2020 | 4.923 | 5.094 | 4.869 | 5.004 | 126,530 | +0.22(+4.71%) |
Mar 25, 2020 | 4.356 | 5.076 | 4.356 | 4.779 | 98,017 | +0.45(+10.40%) |
Mar 24, 2020 | 4.401 | 4.545 | 4.095 | 4.329 | 125,685 | +0.06(+1.48%) |
Mar 23, 2020 | 4.491 | 4.509 | 4.050 | 4.266 | 51,123 | -0.21(-4.63%) |
Mar 20, 2020 | 4.779 | 4.829 | 4.284 | 4.473 | 201,555 | -0.30(-6.23%) |
Mar 19, 2020 | 4.050 | 4.833 | 3.987 | 4.770 | 148,064 | +0.70(+17.26%) |
Mar 18, 2020 | 4.212 | 4.446 | 4.050 | 4.068 | 207,596 | -0.40(-8.87%) |
Mar 17, 2020 | 4.500 | 4.527 | 4.230 | 4.464 | 218,662 | +0.05(+1.02%) |
Mar 16, 2020 | 5.229 | 5.355 | 4.378 | 4.419 | 215,661 | -1.26(-22.19%) |
Mar 13, 2020 | 5.481 | 5.769 | 5.454 | 5.679 | 132,333 | +0.47(+8.98%) |
Mar 12, 2020 | 6.138 | 6.174 | 5.202 | 5.211 | 354,787 | -1.06(-16.93%) |
Mar 11, 2020 | 6.660 | 6.669 | 6.237 | 6.273 | 119,844 | -0.33(-5.04%) |
Mar 10, 2020 | 6.822 | 6.858 | 6.399 | 6.606 | 118,221 | -0.04(-0.68%) |
Mar 09, 2020 | 7.002 | 7.110 | 6.615 | 6.651 | 102,803 | -0.64(-8.77%) |
Mar 06, 2020 | 7.434 | 7.506 | 7.218 | 7.290 | 96,777 | -0.31(-4.03%) |
Mar 05, 2020 | 7.839 | 7.902 | 7.524 | 7.596 | 48,515 | -0.33(-4.20%) |
Mar 04, 2020 | 7.902 | 7.974 | 7.857 | 7.929 | 57,880 | +0.14(+1.73%) |
Mar 03, 2020 | 8.181 | 8.181 | 7.771 | 7.794 | 89,703 | -0.36(-4.42%) |
Mar 02, 2020 | 7.929 | 8.172 | 7.929 | 8.154 | 84,230 | +0.21(+2.60%) |
Feb 28, 2020 | 8.055 | 8.100 | 7.839 | 7.947 | 102,000 | -0.09(-1.12%) |
Feb 27, 2020 | 8.289 | 8.541 | 8.028 | 8.037 | 111,660 | -0.36(-4.29%) |
Feb 26, 2020 | 8.532 | 8.577 | 8.388 | 8.397 | 34,246 | -0.04(-0.53%) |
Feb 25, 2020 | 8.595 | 8.694 | 8.406 | 8.442 | 95,663 | -0.11(-1.26%) |
Feb 24, 2020 | 8.649 | 8.694 | 8.492 | 8.550 | 38,284 | -0.27(-3.06%) |
Feb 21, 2020 | 9.000 | 9.000 | 8.757 | 8.820 | 51,444 | -0.17(-1.90%) |
Feb 20, 2020 | 9.063 | 9.063 | 8.928 | 8.991 | 30,234 | -0.08(-0.89%) |
Feb 19, 2020 | 9.063 | 9.099 | 9.036 | 9.072 | 14,286 | +0.02(+0.20%) |
Feb 18, 2020 | 9.099 | 9.108 | 8.982 | 9.054 | 49,041 | -0.08(-0.89%) |
Feb 14, 2020 | 9.135 | 9.171 | 9.027 | 9.135 | 35,000 | +0.01(+0.10%) |
Feb 13, 2020 | 9.126 | 9.189 | 9.009 | 9.126 | 61,403 | +0.01(+0.10%) |
Feb 12, 2020 | 9.216 | 9.270 | 9.063 | 9.117 | 35,710 | -0.03(-0.30%) |
Feb 11, 2020 | 9.135 | 9.171 | 9.099 | 9.144 | 63,224 | +0.02(+0.20%) |
Feb 10, 2020 | 9.144 | 9.171 | 9.108 | 9.126 | 36,946 | -0.07(-0.78%) |
Feb 07, 2020 | 9.252 | 9.252 | 9.149 | 9.198 | 59,111 | -0.07(-0.78%) |
Feb 06, 2020 | 9.468 | 9.491 | 9.234 | 9.270 | 67,067 | -0.25(-2.65%) |
Feb 05, 2020 | 9.531 | 9.531 | 9.413 | 9.522 | 26,984 | +0.08(+0.86%) |
Feb 04, 2020 | 9.495 | 9.513 | 9.432 | 9.441 | 24,867 | +0.04(+0.38%) |