Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.091 | 6.134 | 6.058 | 6.134 | 133,576 | -0.04(-0.69%) |
Apr 29, 2020 | 6.194 | 6.220 | 6.100 | 6.177 | 85,652 | +0.09(+1.41%) |
Apr 28, 2020 | 6.091 | 6.169 | 6.074 | 6.091 | 70,013 | +0.10(+1.72%) |
Apr 27, 2020 | 5.920 | 6.031 | 5.912 | 5.989 | 206,717 | +0.03(+0.43%) |
Apr 24, 2020 | 6.023 | 6.023 | 5.929 | 5.963 | 157,924 | -0.01(-0.14%) |
Apr 23, 2020 | 5.946 | 6.066 | 5.946 | 5.971 | 48,920 | +0.03(+0.58%) |
Apr 22, 2020 | 5.954 | 5.954 | 5.886 | 5.937 | 35,737 | +0.08(+1.32%) |
Apr 21, 2020 | 5.963 | 5.963 | 5.860 | 5.860 | 46,141 | -0.12(-2.01%) |
Apr 20, 2020 | 5.920 | 6.014 | 5.920 | 5.980 | 23,735 | -0.03(-0.57%) |
Apr 17, 2020 | 6.031 | 6.049 | 5.997 | 6.014 | 72,600 | +0.05(+0.86%) |
Apr 16, 2020 | 5.929 | 6.014 | 5.929 | 5.963 | 42,836 | +0.08(+1.31%) |
Apr 15, 2020 | 5.912 | 5.959 | 5.852 | 5.886 | 33,322 | -0.14(-2.28%) |
Apr 14, 2020 | 6.031 | 6.109 | 6.006 | 6.023 | 46,458 | +0.05(+0.86%) |
Apr 13, 2020 | 5.929 | 5.971 | 5.929 | 5.971 | 10,823 | +0.02(+0.29%) |
Apr 09, 2020 | 5.852 | 5.980 | 5.852 | 5.954 | 65,364 | +0.13(+2.21%) |
Apr 08, 2020 | 5.834 | 5.946 | 5.732 | 5.826 | 110,586 | +0.03(+0.59%) |
Apr 07, 2020 | 5.971 | 5.989 | 5.732 | 5.792 | 175,387 | +0.06(+1.05%) |
Apr 06, 2020 | 5.672 | 5.783 | 5.672 | 5.732 | 79,874 | +0.15(+2.61%) |
Apr 03, 2020 | 5.697 | 5.697 | 5.500 | 5.586 | 76,219 | -0.21(-3.69%) |
Apr 02, 2020 | 5.663 | 5.843 | 5.595 | 5.800 | 123,498 | +0.02(+0.30%) |
Apr 01, 2020 | 5.783 | 5.869 | 5.706 | 5.783 | 120,997 | -0.26(-4.26%) |
Mar 31, 2020 | 6.049 | 6.126 | 5.920 | 6.040 | 89,949 | -0.04(-0.70%) |
Mar 30, 2020 | 5.971 | 6.091 | 5.912 | 6.083 | 175,624 | +0.11(+1.87%) |
Mar 27, 2020 | 5.792 | 5.976 | 5.792 | 5.971 | 176,483 | +0.09(+1.60%) |
Mar 26, 2020 | 5.509 | 5.886 | 5.509 | 5.877 | 96,533 | +0.27(+4.89%) |
Mar 25, 2020 | 5.483 | 5.689 | 5.483 | 5.603 | 336,461 | +0.16(+2.90%) |
Mar 24, 2020 | 5.320 | 5.449 | 5.235 | 5.445 | 219,141 | +0.34(+6.64%) |
Mar 23, 2020 | 5.158 | 5.192 | 5.063 | 5.106 | 41,182 | -0.10(-1.97%) |
Mar 20, 2020 | 5.020 | 5.329 | 5.020 | 5.209 | 72,600 | +0.16(+3.23%) |
Mar 19, 2020 | 4.909 | 5.235 | 4.515 | 5.046 | 72,900 | +0.09(+1.73%) |
Mar 18, 2020 | 5.158 | 5.234 | 4.918 | 4.961 | 40,430 | -0.35(-6.61%) |
Mar 17, 2020 | 5.158 | 5.372 | 5.158 | 5.312 | 45,562 | +0.17(+3.33%) |
Mar 16, 2020 | 5.149 | 5.183 | 4.369 | 5.140 | 79,422 | -0.31(-5.66%) |
Mar 13, 2020 | 5.372 | 5.453 | 5.243 | 5.449 | 258,771 | +0.24(+4.61%) |
Mar 12, 2020 | 5.500 | 5.517 | 4.284 | 5.209 | 146,296 | -0.70(-11.88%) |
Mar 11, 2020 | 6.031 | 6.109 | 5.912 | 5.912 | 41,928 | -0.27(-4.30%) |
Mar 10, 2020 | 6.177 | 6.186 | 6.057 | 6.177 | 131,034 | +0.19(+3.15%) |
Mar 09, 2020 | 6.117 | 6.169 | 5.989 | 5.989 | 145,963 | -0.38(-5.92%) |
Mar 06, 2020 | 6.357 | 6.383 | 6.306 | 6.366 | 58,827 | -0.11(-1.72%) |
Mar 05, 2020 | 6.511 | 6.511 | 6.443 | 6.477 | 80,990 | -0.12(-1.82%) |
Mar 04, 2020 | 6.571 | 6.623 | 6.545 | 6.597 | 72,204 | +0.05(+0.79%) |
Mar 03, 2020 | 6.743 | 6.743 | 6.460 | 6.545 | 58,538 | -0.15(-2.18%) |
Mar 02, 2020 | 6.640 | 6.771 | 6.554 | 6.691 | 66,840 | -0.18(-2.68%) |
Feb 28, 2020 | 6.426 | 6.905 | 6.246 | 6.875 | 173,915 | +0.33(+4.97%) |
Feb 27, 2020 | 6.640 | 6.708 | 6.417 | 6.550 | 97,280 | -0.24(-3.47%) |
Feb 26, 2020 | 6.725 | 6.828 | 6.725 | 6.785 | 43,983 | +0.09(+1.28%) |
Feb 25, 2020 | 6.871 | 6.897 | 6.700 | 6.700 | 76,239 | -0.15(-2.23%) |
Feb 24, 2020 | 6.931 | 6.931 | 6.820 | 6.852 | 35,195 | -0.18(-2.58%) |
Feb 21, 2020 | 7.145 | 7.145 | 7.000 | 7.034 | 53,108 | -0.14(-1.91%) |
Feb 20, 2020 | 7.282 | 7.291 | 7.154 | 7.171 | 44,264 | -0.18(-2.47%) |
Feb 19, 2020 | 7.402 | 7.402 | 7.342 | 7.353 | 13,838 | -0.04(-0.55%) |
Feb 18, 2020 | 7.471 | 7.471 | 7.368 | 7.394 | 48,618 | -0.09(-1.26%) |
Feb 14, 2020 | 7.479 | 7.522 | 7.479 | 7.488 | 9,687 | +0.01(+0.11%) |
Feb 13, 2020 | 7.571 | 7.571 | 7.454 | 7.479 | 24,216 | -0.06(-0.80%) |
Feb 12, 2020 | 7.574 | 7.574 | 7.524 | 7.539 | 19,647 | -0.07(-0.90%) |
Feb 11, 2020 | 7.625 | 7.625 | 7.556 | 7.608 | 18,733 | +0.06(+0.79%) |
Feb 10, 2020 | 7.445 | 7.582 | 7.436 | 7.548 | 63,139 | +0.04(+0.58%) |
Feb 07, 2020 | 7.471 | 7.505 | 7.469 | 7.504 | 9,454 | -0.02(-0.29%) |
Feb 06, 2020 | 7.514 | 7.526 | 7.507 | 7.526 | 11,762 | +0.05(+0.63%) |
Feb 05, 2020 | 7.496 | 7.496 | 7.462 | 7.479 | 9,876 | +0.05(+0.69%) |
Feb 04, 2020 | 7.394 | 7.429 | 7.363 | 7.428 | 33,167 | +0.11(+1.52%) |