Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.708 | 5.708 | 5.621 | 5.639 | 3,369 | -0.07(-1.20%) |
Apr 29, 2020 | 5.723 | 5.723 | 5.571 | 5.708 | 57,800 | +0.04(+0.67%) |
Apr 28, 2020 | 5.716 | 5.739 | 5.670 | 5.670 | 46,038 | +0.01(+0.13%) |
Apr 27, 2020 | 5.624 | 5.685 | 5.609 | 5.662 | 17,339 | +0.05(+0.95%) |
Apr 24, 2020 | 5.601 | 5.632 | 5.548 | 5.609 | 36,511 | +0.06(+1.10%) |
Apr 23, 2020 | 5.609 | 5.647 | 5.548 | 5.548 | 22,160 | -0.11(-2.02%) |
Apr 22, 2020 | 5.639 | 5.662 | 5.639 | 5.662 | 12,563 | +0.06(+1.09%) |
Apr 21, 2020 | 5.548 | 5.632 | 5.548 | 5.601 | 38,152 | -0.04(-0.68%) |
Apr 20, 2020 | 5.616 | 5.846 | 5.548 | 5.639 | 83,505 | +0.03(+0.55%) |
Apr 17, 2020 | 5.578 | 5.662 | 5.578 | 5.609 | 42,793 | +0.13(+2.30%) |
Apr 16, 2020 | 5.502 | 5.516 | 5.456 | 5.483 | 281,099 | +0.03(+0.49%) |
Apr 15, 2020 | 5.479 | 5.479 | 5.441 | 5.456 | 66,011 | -0.12(-2.19%) |
Apr 14, 2020 | 5.601 | 5.662 | 5.578 | 5.578 | 103,390 | +0.06(+1.11%) |
Apr 13, 2020 | 5.532 | 5.540 | 5.501 | 5.517 | 40,118 | -0.04(-0.69%) |
Apr 09, 2020 | 5.464 | 5.555 | 5.464 | 5.555 | 68,311 | +0.06(+1.11%) |
Apr 08, 2020 | 5.395 | 5.502 | 5.387 | 5.494 | 27,099 | +0.11(+2.13%) |
Apr 07, 2020 | 5.540 | 5.540 | 5.380 | 5.380 | 27,124 | +0.01(+0.14%) |
Apr 06, 2020 | 5.380 | 5.395 | 5.345 | 5.372 | 82,590 | +0.15(+2.93%) |
Apr 03, 2020 | 5.234 | 5.303 | 5.219 | 5.219 | 34,417 | -0.10(-1.87%) |
Apr 02, 2020 | 5.250 | 5.318 | 5.250 | 5.318 | 104,764 | +0.07(+1.31%) |
Apr 01, 2020 | 5.265 | 5.610 | 5.211 | 5.250 | 101,997 | -0.06(-1.15%) |
Mar 31, 2020 | 5.372 | 5.632 | 5.280 | 5.311 | 55,264 | -0.05(-1.00%) |
Mar 30, 2020 | 5.303 | 5.410 | 5.303 | 5.364 | 304,648 | +0.03(+0.57%) |
Mar 27, 2020 | 5.211 | 5.380 | 5.143 | 5.334 | 36,511 | -0.03(-0.57%) |
Mar 26, 2020 | 5.219 | 5.364 | 5.211 | 5.364 | 15,978 | +0.21(+4.15%) |
Mar 25, 2020 | 4.852 | 5.166 | 4.852 | 5.150 | 75,877 | +0.36(+7.50%) |
Mar 24, 2020 | 4.707 | 4.888 | 4.707 | 4.791 | 34,363 | +0.24(+5.38%) |
Mar 23, 2020 | 4.868 | 4.868 | 4.501 | 4.547 | 43,864 | -0.31(-6.30%) |
Mar 20, 2020 | 4.837 | 4.990 | 4.837 | 4.852 | 18,713 | -0.01(-0.15%) |
Mar 19, 2020 | 4.673 | 4.860 | 4.516 | 4.860 | 144,168 | +0.21(+4.50%) |
Mar 18, 2020 | 4.785 | 4.822 | 4.516 | 4.650 | 61,805 | -0.33(-6.61%) |
Mar 17, 2020 | 4.733 | 4.979 | 4.627 | 4.979 | 43,242 | +0.40(+8.73%) |
Mar 16, 2020 | 4.919 | 4.925 | 4.493 | 4.579 | 54,788 | -0.47(-9.26%) |
Mar 13, 2020 | 4.934 | 5.106 | 4.822 | 5.047 | 108,608 | +0.31(+6.47%) |
Mar 12, 2020 | 4.262 | 4.927 | 4.142 | 4.740 | 133,146 | -0.82(-14.78%) |
Mar 11, 2020 | 5.667 | 5.787 | 5.503 | 5.562 | 58,607 | -0.15(-2.62%) |
Mar 10, 2020 | 5.817 | 5.839 | 5.622 | 5.712 | 71,004 | +0.08(+1.46%) |
Mar 09, 2020 | 5.749 | 5.749 | 5.617 | 5.630 | 29,486 | -0.43(-7.04%) |
Mar 06, 2020 | 6.018 | 6.056 | 5.974 | 6.056 | 26,082 | -0.07(-1.22%) |
Mar 05, 2020 | 6.123 | 6.172 | 6.071 | 6.131 | 20,661 | -0.10(-1.56%) |
Mar 04, 2020 | 6.161 | 6.259 | 6.133 | 6.228 | 15,805 | +0.18(+2.97%) |
Mar 03, 2020 | 6.071 | 6.310 | 6.048 | 6.048 | 40,773 | +0.10(+1.63%) |
Mar 02, 2020 | 5.944 | 5.966 | 5.919 | 5.951 | 82,965 | -0.19(-3.16%) |
Feb 28, 2020 | 5.854 | 6.146 | 5.772 | 6.146 | 51,896 | +0.19(+3.27%) |
Feb 27, 2020 | 6.086 | 6.086 | 5.921 | 5.951 | 62,863 | -0.23(-3.75%) |
Feb 26, 2020 | 6.228 | 6.237 | 6.146 | 6.183 | 37,416 | -0.02(-0.36%) |
Feb 25, 2020 | 6.318 | 6.318 | 6.198 | 6.205 | 139,361 | -0.10(-1.54%) |
Feb 24, 2020 | 6.385 | 6.385 | 6.235 | 6.303 | 84,021 | -0.24(-3.62%) |
Feb 21, 2020 | 6.549 | 6.557 | 6.534 | 6.539 | 12,439 | -0.03(-0.49%) |
Feb 20, 2020 | 6.557 | 6.572 | 6.519 | 6.572 | 32,020 | +0.02(+0.34%) |
Feb 19, 2020 | 6.579 | 6.587 | 6.549 | 6.549 | 16,906 | -0.02(-0.34%) |
Feb 18, 2020 | 6.558 | 6.572 | 6.539 | 6.572 | 15,761 | +0.04(+0.57%) |
Feb 14, 2020 | 6.527 | 6.534 | 6.519 | 6.534 | 11,235 | -0.03(-0.46%) |
Feb 13, 2020 | 6.557 | 6.579 | 6.519 | 6.564 | 19,762 | -0.04(-0.68%) |
Feb 12, 2020 | 6.564 | 6.609 | 6.527 | 6.609 | 21,997 | +0.04(+0.68%) |
Feb 11, 2020 | 6.527 | 6.572 | 6.527 | 6.564 | 92,753 | +0.04(+0.57%) |
Feb 10, 2020 | 6.475 | 6.527 | 6.470 | 6.527 | 41,256 | +0.03(+0.46%) |
Feb 07, 2020 | 6.482 | 6.534 | 6.463 | 6.497 | 23,139 | -0.01(-0.11%) |
Feb 06, 2020 | 6.527 | 6.527 | 6.475 | 6.504 | 29,971 | -0.01(-0.11%) |
Feb 05, 2020 | 6.482 | 6.512 | 6.482 | 6.512 | 5,755 | +0.08(+1.27%) |
Feb 04, 2020 | 6.392 | 6.467 | 6.392 | 6.430 | 39,429 | +0.07(+1.18%) |