Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.290 | 5.365 | 5.147 | 5.309 | 1,855,616 | -0.07(-1.38%) |
Apr 29, 2020 | 5.383 | 5.550 | 5.292 | 5.383 | 2,241,094 | +0.14(+2.65%) |
Apr 28, 2020 | 5.235 | 5.272 | 5.031 | 5.244 | 3,837,420 | +0.12(+2.35%) |
Apr 27, 2020 | 4.985 | 5.226 | 4.948 | 5.124 | 1,944,556 | +0.22(+4.54%) |
Apr 24, 2020 | 4.901 | 4.985 | 4.809 | 4.901 | 926,043 | +0.05(+0.95%) |
Apr 23, 2020 | 4.735 | 4.985 | 4.651 | 4.855 | 1,595,847 | +0.13(+2.75%) |
Apr 22, 2020 | 4.725 | 4.772 | 4.651 | 4.725 | 1,145,219 | +0.05(+0.99%) |
Apr 21, 2020 | 4.725 | 4.809 | 4.633 | 4.679 | 1,430,757 | -0.19(-3.81%) |
Apr 20, 2020 | 4.855 | 5.022 | 4.799 | 4.864 | 1,526,811 | -0.11(-2.23%) |
Apr 17, 2020 | 5.031 | 5.263 | 4.957 | 4.975 | 1,661,266 | +0.08(+1.70%) |
Apr 16, 2020 | 4.920 | 5.050 | 4.799 | 4.892 | 2,611,831 | -0.03(-0.56%) |
Apr 15, 2020 | 5.244 | 5.346 | 4.818 | 4.920 | 3,427,968 | -0.37(-7.01%) |
Apr 14, 2020 | 4.836 | 5.300 | 4.836 | 5.290 | 4,538,738 | +0.52(+10.87%) |
Apr 13, 2020 | 4.985 | 4.994 | 4.688 | 4.772 | 3,315,144 | -0.19(-3.74%) |
Apr 09, 2020 | 4.429 | 5.003 | 4.392 | 4.957 | 3,954,466 | +0.60(+13.83%) |
Apr 08, 2020 | 3.966 | 4.512 | 3.901 | 4.355 | 3,136,889 | +0.46(+11.90%) |
Apr 07, 2020 | 4.142 | 4.243 | 3.789 | 3.891 | 3,433,125 | -0.17(-4.11%) |
Apr 06, 2020 | 3.975 | 4.067 | 3.891 | 4.058 | 2,823,116 | +0.19(+5.04%) |
Apr 03, 2020 | 3.799 | 3.910 | 3.725 | 3.864 | 2,709,704 | +0.06(+1.46%) |
Apr 02, 2020 | 3.854 | 3.854 | 3.701 | 3.808 | 3,910,556 | +0.02(+0.49%) |
Apr 01, 2020 | 3.910 | 3.979 | 3.743 | 3.789 | 2,120,662 | -0.21(-5.32%) |
Mar 31, 2020 | 4.030 | 4.211 | 3.938 | 4.003 | 1,969,267 | -0.02(-0.46%) |
Mar 30, 2020 | 4.262 | 4.308 | 3.947 | 4.021 | 2,197,841 | -0.34(-7.86%) |
Mar 27, 2020 | 4.318 | 4.420 | 3.970 | 4.364 | 1,508,976 | +0.05(+1.07%) |
Mar 26, 2020 | 4.179 | 4.447 | 4.067 | 4.318 | 4,136,490 | +0.22(+5.43%) |
Mar 25, 2020 | 4.095 | 4.345 | 3.882 | 4.095 | 3,453,422 | +0.09(+2.32%) |
Mar 24, 2020 | 3.660 | 4.086 | 3.651 | 4.003 | 3,055,356 | +0.56(+16.13%) |
Mar 23, 2020 | 3.595 | 3.706 | 3.155 | 3.447 | 3,295,514 | -0.14(-3.88%) |
Mar 20, 2020 | 3.734 | 3.873 | 3.567 | 3.586 | 6,044,002 | -0.09(-2.52%) |
Mar 19, 2020 | 3.530 | 4.123 | 3.419 | 3.678 | 3,850,798 | +0.12(+3.39%) |
Mar 18, 2020 | 3.678 | 3.817 | 3.502 | 3.558 | 2,506,920 | -0.39(-9.97%) |
Mar 17, 2020 | 3.805 | 4.108 | 3.563 | 3.952 | 3,684,404 | +0.25(+6.70%) |
Mar 16, 2020 | 3.979 | 3.979 | 3.547 | 3.703 | 4,439,497 | -0.62(-14.26%) |
Mar 13, 2020 | 4.705 | 4.779 | 4.292 | 4.319 | 2,875,686 | -0.12(-2.69%) |
Mar 12, 2020 | 4.062 | 4.439 | 3.612 | 4.439 | 3,408,011 | +0.07(+1.68%) |
Mar 11, 2020 | 4.687 | 4.724 | 4.333 | 4.365 | 3,706,076 | -0.45(-9.35%) |
Mar 10, 2020 | 4.990 | 5.027 | 4.503 | 4.815 | 2,026,925 | -0.03(-0.57%) |
Mar 09, 2020 | 4.972 | 5.045 | 4.760 | 4.843 | 1,936,166 | -0.60(-10.98%) |
Mar 06, 2020 | 5.247 | 5.790 | 5.192 | 5.440 | 4,308,143 | -0.32(-5.58%) |
Mar 05, 2020 | 6.074 | 6.176 | 5.688 | 5.762 | 3,072,053 | -0.46(-7.39%) |
Mar 04, 2020 | 5.927 | 6.221 | 5.854 | 6.221 | 1,705,756 | +0.41(+7.12%) |
Mar 03, 2020 | 6.074 | 6.304 | 5.767 | 5.808 | 1,892,865 | -0.26(-4.24%) |
Mar 02, 2020 | 5.863 | 6.065 | 5.541 | 6.065 | 2,216,991 | +0.19(+3.29%) |
Feb 28, 2020 | 5.744 | 5.872 | 5.574 | 5.872 | 2,074,690 | -0.05(-0.78%) |
Feb 27, 2020 | 5.661 | 6.157 | 5.551 | 5.918 | 2,155,925 | +0.14(+2.38%) |
Feb 26, 2020 | 6.396 | 6.396 | 5.707 | 5.780 | 1,759,962 | -0.56(-8.84%) |
Feb 25, 2020 | 6.433 | 6.488 | 6.295 | 6.341 | 1,730,839 | -0.04(-0.58%) |
Feb 24, 2020 | 6.203 | 6.424 | 6.084 | 6.378 | 1,430,242 | -0.04(-0.57%) |
Feb 21, 2020 | 6.525 | 6.552 | 6.382 | 6.414 | 992,295 | -0.16(-2.38%) |
Feb 20, 2020 | 6.635 | 6.745 | 6.516 | 6.571 | 997,416 | -0.06(-0.97%) |
Feb 19, 2020 | 6.460 | 6.672 | 6.359 | 6.635 | 1,431,859 | +0.18(+2.85%) |
Feb 18, 2020 | 6.433 | 6.470 | 6.359 | 6.451 | 694,714 | -0.02(-0.28%) |
Feb 14, 2020 | 6.405 | 6.496 | 6.341 | 6.470 | 1,416,678 | +0.08(+1.29%) |
Feb 13, 2020 | 6.405 | 6.414 | 6.258 | 6.387 | 1,008,469 | -0.06(-0.86%) |
Feb 12, 2020 | 6.341 | 6.525 | 6.313 | 6.442 | 2,224,218 | +0.17(+2.64%) |
Feb 11, 2020 | 6.111 | 6.286 | 6.029 | 6.277 | 1,651,004 | +0.20(+3.33%) |
Feb 10, 2020 | 6.019 | 6.130 | 5.978 | 6.074 | 1,089,643 | +0.02(+0.30%) |
Feb 07, 2020 | 6.029 | 6.074 | 5.937 | 6.056 | 716,337 | +0.04(+0.61%) |
Feb 06, 2020 | 6.056 | 6.139 | 5.973 | 6.019 | 890,776 | -0.02(-0.30%) |
Feb 05, 2020 | 5.927 | 6.038 | 5.909 | 6.038 | 1,454,948 | +0.18(+3.14%) |
Feb 04, 2020 | 5.826 | 5.923 | 5.808 | 5.854 | 824,871 | +0.11(+1.92%) |