Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.066 | 6.066 | 5.782 | 5.819 | 71,536 | -0.07(-1.13%) |
Apr 29, 2020 | 5.797 | 5.945 | 5.797 | 5.886 | 40,359 | +0.04(+0.76%) |
Apr 28, 2020 | 5.938 | 6.094 | 5.804 | 5.841 | 69,081 | -0.10(-1.75%) |
Apr 27, 2020 | 5.923 | 5.997 | 5.864 | 5.945 | 33,303 | +0.08(+1.39%) |
Apr 24, 2020 | 5.923 | 5.930 | 5.797 | 5.864 | 35,702 | +0.07(+1.28%) |
Apr 23, 2020 | 5.752 | 5.916 | 5.745 | 5.789 | 70,106 | +0.01(+0.26%) |
Apr 22, 2020 | 5.663 | 5.827 | 5.663 | 5.775 | 63,618 | +0.04(+0.78%) |
Apr 21, 2020 | 5.775 | 5.971 | 5.708 | 5.730 | 123,143 | -0.19(-3.14%) |
Apr 20, 2020 | 5.938 | 6.005 | 5.908 | 5.916 | 54,657 | -0.04(-0.62%) |
Apr 17, 2020 | 5.938 | 6.020 | 5.834 | 5.953 | 88,650 | +0.13(+2.30%) |
Apr 16, 2020 | 5.975 | 6.020 | 5.708 | 5.819 | 138,535 | -0.17(-2.85%) |
Apr 15, 2020 | 5.871 | 6.020 | 5.871 | 5.990 | 10,030 | -0.04(-0.74%) |
Apr 14, 2020 | 5.864 | 6.235 | 5.864 | 6.034 | 51,914 | +0.17(+2.91%) |
Apr 13, 2020 | 5.945 | 5.945 | 5.660 | 5.864 | 52,380 | -0.34(-5.50%) |
Apr 09, 2020 | 6.047 | 6.207 | 5.930 | 6.205 | 62,513 | +0.30(+5.10%) |
Apr 08, 2020 | 5.715 | 5.904 | 5.715 | 5.904 | 39,871 | +0.20(+3.50%) |
Apr 07, 2020 | 5.904 | 6.066 | 5.527 | 5.704 | 81,138 | +0.09(+1.68%) |
Apr 06, 2020 | 5.387 | 5.911 | 5.387 | 5.610 | 68,775 | +0.31(+5.88%) |
Apr 03, 2020 | 5.402 | 5.534 | 5.262 | 5.299 | 23,307 | -0.10(-1.91%) |
Apr 02, 2020 | 5.424 | 5.756 | 5.395 | 5.402 | 48,668 | -0.07(-1.35%) |
Apr 01, 2020 | 5.800 | 5.800 | 5.439 | 5.476 | 38,597 | -0.18(-3.26%) |
Mar 31, 2020 | 5.904 | 5.904 | 5.468 | 5.660 | 56,587 | -0.13(-2.29%) |
Mar 30, 2020 | 5.498 | 6.096 | 5.461 | 5.793 | 97,810 | +0.36(+6.66%) |
Mar 27, 2020 | 5.365 | 5.535 | 5.336 | 5.431 | 42,549 | +0.02(+0.41%) |
Mar 26, 2020 | 5.225 | 5.710 | 5.225 | 5.409 | 53,237 | +0.11(+2.09%) |
Mar 25, 2020 | 5.513 | 5.527 | 4.472 | 5.299 | 343,352 | -0.10(-1.91%) |
Mar 24, 2020 | 4.789 | 5.859 | 4.775 | 5.402 | 154,853 | +0.73(+15.56%) |
Mar 23, 2020 | 5.114 | 5.203 | 4.398 | 4.675 | 153,464 | -0.64(-12.02%) |
Mar 20, 2020 | 5.276 | 5.719 | 5.070 | 5.313 | 114,503 | +0.12(+2.35%) |
Mar 19, 2020 | 4.243 | 5.793 | 4.096 | 5.192 | 141,936 | +0.99(+23.42%) |
Mar 18, 2020 | 5.847 | 5.877 | 4.059 | 4.206 | 105,569 | -1.48(-25.97%) |
Mar 17, 2020 | 5.498 | 5.734 | 5.409 | 5.682 | 86,159 | +0.16(+2.94%) |
Mar 16, 2020 | 5.830 | 5.830 | 5.520 | 5.520 | 87,015 | -0.56(-9.18%) |
Mar 13, 2020 | 6.206 | 6.214 | 5.919 | 6.078 | 53,389 | +0.26(+4.39%) |
Mar 12, 2020 | 6.155 | 6.169 | 5.675 | 5.823 | 96,321 | -0.45(-7.17%) |
Mar 11, 2020 | 6.494 | 6.538 | 6.251 | 6.272 | 99,360 | -0.29(-4.44%) |
Mar 10, 2020 | 6.549 | 6.854 | 6.497 | 6.564 | 148,817 | +0.02(+0.34%) |
Mar 09, 2020 | 6.718 | 6.719 | 6.534 | 6.541 | 46,038 | -0.36(-5.21%) |
Mar 06, 2020 | 6.953 | 6.978 | 6.842 | 6.901 | 107,331 | -0.15(-2.19%) |
Mar 05, 2020 | 7.151 | 7.151 | 6.945 | 7.055 | 113,365 | -0.06(-0.83%) |
Mar 04, 2020 | 7.121 | 7.121 | 7.063 | 7.114 | 71,188 | +0.10(+1.36%) |
Mar 03, 2020 | 6.938 | 7.121 | 6.938 | 7.019 | 96,771 | +0.07(+1.06%) |
Mar 02, 2020 | 6.813 | 7.011 | 6.754 | 6.945 | 53,477 | +0.23(+3.50%) |
Feb 28, 2020 | 6.666 | 6.740 | 6.608 | 6.710 | 87,581 | -0.19(-2.77%) |
Feb 27, 2020 | 7.026 | 7.033 | 6.857 | 6.901 | 45,684 | -0.13(-1.88%) |
Feb 26, 2020 | 7.048 | 7.151 | 7.033 | 7.033 | 53,807 | +0.01(+0.10%) |
Feb 25, 2020 | 7.232 | 7.246 | 7.011 | 7.026 | 97,368 | -0.21(-2.84%) |
Feb 24, 2020 | 7.268 | 7.320 | 7.217 | 7.232 | 72,028 | -0.08(-1.10%) |
Feb 21, 2020 | 7.254 | 7.312 | 7.254 | 7.312 | 14,165 | +0.07(+0.91%) |
Feb 20, 2020 | 7.246 | 7.298 | 7.232 | 7.246 | 138,486 | -0.05(-0.70%) |
Feb 19, 2020 | 7.246 | 7.327 | 7.246 | 7.298 | 78,237 | +0.07(+0.91%) |
Feb 18, 2020 | 7.232 | 7.276 | 7.232 | 7.232 | 35,554 | +0.00(+0.00%) |
Feb 14, 2020 | 7.210 | 7.268 | 7.210 | 7.232 | 54,755 | -0.04(-0.51%) |
Feb 13, 2020 | 7.217 | 7.287 | 7.202 | 7.269 | 30,796 | +0.04(+0.52%) |
Feb 12, 2020 | 7.305 | 7.328 | 7.224 | 7.232 | 134,833 | -0.02(-0.34%) |
Feb 11, 2020 | 7.308 | 7.308 | 7.249 | 7.257 | 35,268 | -0.01(-0.20%) |
Feb 10, 2020 | 7.308 | 7.308 | 7.271 | 7.271 | 32,854 | -0.03(-0.38%) |
Feb 07, 2020 | 7.271 | 7.308 | 7.199 | 7.299 | 50,905 | +0.03(+0.38%) |
Feb 06, 2020 | 7.198 | 7.271 | 7.131 | 7.271 | 42,583 | +0.08(+1.12%) |
Feb 05, 2020 | 7.183 | 7.198 | 7.151 | 7.191 | 54,219 | +0.04(+0.61%) |
Feb 04, 2020 | 7.110 | 7.198 | 7.088 | 7.147 | 78,233 | +0.04(+0.57%) |