Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.504 | 5.541 | 5.381 | 5.476 | 62,461 | -0.10(-1.74%) |
Apr 29, 2020 | 5.511 | 5.587 | 5.511 | 5.573 | 41,321 | +0.16(+2.94%) |
Apr 28, 2020 | 5.518 | 5.552 | 5.400 | 5.414 | 75,836 | -0.06(-1.14%) |
Apr 27, 2020 | 5.456 | 5.476 | 5.379 | 5.476 | 45,905 | +0.12(+2.33%) |
Apr 24, 2020 | 5.421 | 5.462 | 5.352 | 5.352 | 41,020 | -0.06(-1.15%) |
Apr 23, 2020 | 5.421 | 5.421 | 5.317 | 5.414 | 28,964 | +0.06(+1.16%) |
Apr 22, 2020 | 5.317 | 5.456 | 5.286 | 5.352 | 30,462 | +0.10(+1.98%) |
Apr 21, 2020 | 5.234 | 5.278 | 5.206 | 5.248 | 17,810 | -0.06(-1.04%) |
Apr 20, 2020 | 5.435 | 5.525 | 5.303 | 5.303 | 58,628 | -0.20(-3.71%) |
Apr 17, 2020 | 5.525 | 5.573 | 5.442 | 5.507 | 33,943 | +0.09(+1.73%) |
Apr 16, 2020 | 5.372 | 5.421 | 5.372 | 5.414 | 61,680 | +0.04(+0.77%) |
Apr 15, 2020 | 5.407 | 5.407 | 5.310 | 5.372 | 24,283 | -0.15(-2.76%) |
Apr 14, 2020 | 5.435 | 5.573 | 5.435 | 5.525 | 68,845 | +0.09(+1.66%) |
Apr 13, 2020 | 5.462 | 5.497 | 5.379 | 5.435 | 36,559 | -0.02(-0.38%) |
Apr 09, 2020 | 5.504 | 5.629 | 5.449 | 5.456 | 60,664 | +0.10(+1.81%) |
Apr 08, 2020 | 5.102 | 5.359 | 5.102 | 5.359 | 20,249 | +0.22(+4.31%) |
Apr 07, 2020 | 5.282 | 5.314 | 5.137 | 5.137 | 50,575 | -0.04(-0.80%) |
Apr 06, 2020 | 4.929 | 5.179 | 4.926 | 5.179 | 41,168 | +0.37(+7.78%) |
Apr 03, 2020 | 5.096 | 5.096 | 4.770 | 4.805 | 32,498 | -0.21(-4.14%) |
Apr 02, 2020 | 4.971 | 5.051 | 4.784 | 5.012 | 75,245 | +0.07(+1.40%) |
Apr 01, 2020 | 5.158 | 5.158 | 4.891 | 4.943 | 32,644 | -0.27(-5.18%) |
Mar 31, 2020 | 5.130 | 5.298 | 4.893 | 5.213 | 25,661 | +0.15(+2.91%) |
Mar 30, 2020 | 5.040 | 5.165 | 4.965 | 5.066 | 23,904 | +0.01(+0.23%) |
Mar 27, 2020 | 4.950 | 5.072 | 4.829 | 5.054 | 49,831 | -0.03(-0.68%) |
Mar 26, 2020 | 4.874 | 5.172 | 4.777 | 5.089 | 45,355 | +0.33(+6.99%) |
Mar 25, 2020 | 4.452 | 4.895 | 4.344 | 4.756 | 95,236 | +0.42(+9.74%) |
Mar 24, 2020 | 4.140 | 4.334 | 4.002 | 4.334 | 64,291 | +0.47(+12.19%) |
Mar 23, 2020 | 4.223 | 4.403 | 3.836 | 3.863 | 114,142 | -0.57(-12.95%) |
Mar 20, 2020 | 4.486 | 4.791 | 4.362 | 4.438 | 68,753 | +0.00(+0.00%) |
Mar 19, 2020 | 3.794 | 4.528 | 3.662 | 4.438 | 164,753 | +0.52(+13.25%) |
Mar 18, 2020 | 4.673 | 4.673 | 3.566 | 3.919 | 138,605 | -0.86(-17.97%) |
Mar 17, 2020 | 4.639 | 4.832 | 4.562 | 4.777 | 121,101 | +0.16(+3.45%) |
Mar 16, 2020 | 4.694 | 4.826 | 4.549 | 4.618 | 69,503 | -0.47(-9.25%) |
Mar 13, 2020 | 4.985 | 5.124 | 4.853 | 5.089 | 165,239 | +0.31(+6.52%) |
Mar 12, 2020 | 5.615 | 5.615 | 4.777 | 4.777 | 261,449 | -1.18(-19.77%) |
Mar 11, 2020 | 6.293 | 6.363 | 5.944 | 5.954 | 84,192 | -0.43(-6.72%) |
Mar 10, 2020 | 6.639 | 6.670 | 6.335 | 6.383 | 83,227 | +0.00(+0.00%) |
Mar 09, 2020 | 6.958 | 6.958 | 6.376 | 6.383 | 188,541 | -0.60(-8.53%) |
Mar 06, 2020 | 6.951 | 6.999 | 6.909 | 6.979 | 54,453 | -0.05(-0.74%) |
Mar 05, 2020 | 7.304 | 7.304 | 6.999 | 7.031 | 92,052 | -0.37(-5.00%) |
Mar 04, 2020 | 7.200 | 7.408 | 7.152 | 7.401 | 38,680 | +0.30(+4.19%) |
Mar 03, 2020 | 7.006 | 7.290 | 7.006 | 7.103 | 51,013 | +0.10(+1.38%) |
Mar 02, 2020 | 6.612 | 7.006 | 6.594 | 7.006 | 95,736 | +0.42(+6.39%) |
Feb 28, 2020 | 6.785 | 6.785 | 6.466 | 6.586 | 118,296 | -0.24(-3.52%) |
Feb 27, 2020 | 7.214 | 7.214 | 6.826 | 6.826 | 207,519 | -0.44(-6.01%) |
Feb 26, 2020 | 7.263 | 7.325 | 7.193 | 7.263 | 48,378 | -0.03(-0.38%) |
Feb 25, 2020 | 7.463 | 7.508 | 7.269 | 7.290 | 86,780 | -0.20(-2.68%) |
Feb 24, 2020 | 7.713 | 7.713 | 7.408 | 7.491 | 112,730 | -0.26(-3.31%) |
Feb 21, 2020 | 7.754 | 7.761 | 7.699 | 7.747 | 64,853 | -0.06(-0.71%) |
Feb 20, 2020 | 7.769 | 7.803 | 7.748 | 7.803 | 59,432 | +0.05(+0.61%) |
Feb 19, 2020 | 7.721 | 7.755 | 7.694 | 7.755 | 52,171 | +0.03(+0.44%) |
Feb 18, 2020 | 7.708 | 7.721 | 7.694 | 7.721 | 44,708 | +0.01(+0.18%) |
Feb 14, 2020 | 7.667 | 7.708 | 7.654 | 7.708 | 58,466 | +0.09(+1.25%) |
Feb 13, 2020 | 7.613 | 7.661 | 7.599 | 7.613 | 24,953 | +0.00(+0.00%) |
Feb 12, 2020 | 7.640 | 7.694 | 7.599 | 7.613 | 93,175 | +0.01(+0.09%) |
Feb 11, 2020 | 7.613 | 7.613 | 7.579 | 7.606 | 24,736 | +0.03(+0.36%) |
Feb 10, 2020 | 7.538 | 7.620 | 7.532 | 7.579 | 52,590 | +0.03(+0.45%) |
Feb 07, 2020 | 7.497 | 7.545 | 7.497 | 7.545 | 41,783 | +0.04(+0.54%) |
Feb 06, 2020 | 7.505 | 7.518 | 7.505 | 7.505 | 25,086 | +0.01(+0.09%) |
Feb 05, 2020 | 7.511 | 7.514 | 7.477 | 7.498 | 42,056 | +0.00(+0.00%) |
Feb 04, 2020 | 7.396 | 7.498 | 7.383 | 7.498 | 81,040 | +0.09(+1.19%) |