Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.887 | 5.931 | 5.808 | 5.931 | 404,444 | -0.02(-0.37%) |
Apr 29, 2020 | 5.764 | 5.960 | 5.741 | 5.953 | 671,593 | +0.30(+5.26%) |
Apr 28, 2020 | 5.735 | 5.764 | 5.655 | 5.655 | 351,724 | -0.04(-0.76%) |
Apr 27, 2020 | 5.720 | 5.786 | 5.691 | 5.699 | 396,152 | -0.01(-0.13%) |
Apr 24, 2020 | 5.568 | 5.706 | 5.495 | 5.706 | 492,464 | +0.19(+3.42%) |
Apr 23, 2020 | 5.612 | 5.651 | 5.517 | 5.517 | 309,161 | -0.08(-1.43%) |
Apr 22, 2020 | 5.532 | 5.626 | 5.524 | 5.597 | 400,389 | +0.10(+1.85%) |
Apr 21, 2020 | 5.488 | 5.568 | 5.481 | 5.495 | 521,666 | -0.12(-2.07%) |
Apr 20, 2020 | 5.575 | 5.670 | 5.575 | 5.612 | 472,548 | -0.03(-0.51%) |
Apr 17, 2020 | 5.713 | 5.714 | 5.532 | 5.641 | 578,697 | +0.12(+2.10%) |
Apr 16, 2020 | 5.546 | 5.618 | 5.445 | 5.524 | 826,701 | -0.04(-0.65%) |
Apr 15, 2020 | 5.546 | 5.612 | 5.430 | 5.561 | 651,137 | -0.05(-0.91%) |
Apr 14, 2020 | 5.532 | 5.684 | 5.524 | 5.612 | 613,134 | +0.18(+3.25%) |
Apr 13, 2020 | 5.702 | 5.702 | 5.313 | 5.435 | 1,469,471 | -0.33(-5.75%) |
Apr 09, 2020 | 5.623 | 5.875 | 5.615 | 5.767 | 1,108,293 | +0.32(+5.82%) |
Apr 08, 2020 | 5.212 | 5.586 | 5.132 | 5.450 | 969,352 | +0.27(+5.15%) |
Apr 07, 2020 | 5.269 | 5.291 | 5.094 | 5.183 | 1,061,961 | +0.21(+4.20%) |
Apr 06, 2020 | 4.851 | 5.024 | 4.801 | 4.974 | 1,333,749 | +0.27(+5.67%) |
Apr 03, 2020 | 4.902 | 4.905 | 4.595 | 4.707 | 1,101,912 | -0.22(-4.39%) |
Apr 02, 2020 | 4.721 | 4.952 | 4.693 | 4.923 | 793,304 | +0.14(+3.02%) |
Apr 01, 2020 | 5.111 | 5.183 | 4.721 | 4.779 | 1,177,471 | -0.51(-9.67%) |
Mar 31, 2020 | 5.154 | 5.356 | 5.010 | 5.291 | 1,443,696 | +0.12(+2.37%) |
Mar 30, 2020 | 5.104 | 5.176 | 4.952 | 5.168 | 990,511 | +0.09(+1.70%) |
Mar 27, 2020 | 4.844 | 5.180 | 4.707 | 5.082 | 1,038,930 | +0.19(+3.98%) |
Mar 26, 2020 | 4.801 | 5.320 | 4.736 | 4.887 | 2,673,498 | +0.12(+2.57%) |
Mar 25, 2020 | 4.397 | 5.327 | 4.397 | 4.765 | 2,263,380 | +0.48(+11.09%) |
Mar 24, 2020 | 4.145 | 4.469 | 4.058 | 4.289 | 1,872,350 | +0.40(+10.19%) |
Mar 23, 2020 | 4.282 | 4.282 | 3.604 | 3.893 | 1,697,622 | -0.44(-10.15%) |
Mar 20, 2020 | 4.577 | 4.657 | 4.224 | 4.332 | 1,330,257 | -0.04(-0.83%) |
Mar 19, 2020 | 3.532 | 4.455 | 3.330 | 4.368 | 2,371,560 | +0.74(+20.48%) |
Mar 18, 2020 | 4.866 | 4.888 | 3.395 | 3.626 | 2,639,293 | -1.47(-28.85%) |
Mar 17, 2020 | 5.284 | 5.370 | 4.916 | 5.096 | 2,352,962 | -0.19(-3.55%) |
Mar 16, 2020 | 5.478 | 5.623 | 5.262 | 5.284 | 896,573 | -0.77(-12.74%) |
Mar 13, 2020 | 5.767 | 6.066 | 5.680 | 6.055 | 845,266 | +0.56(+10.24%) |
Mar 12, 2020 | 6.214 | 6.250 | 5.457 | 5.493 | 1,898,704 | -1.02(-15.61%) |
Mar 11, 2020 | 6.716 | 6.773 | 6.451 | 6.508 | 940,655 | -0.26(-3.81%) |
Mar 10, 2020 | 6.795 | 6.802 | 6.523 | 6.766 | 918,731 | +0.12(+1.83%) |
Mar 09, 2020 | 6.687 | 6.695 | 6.501 | 6.644 | 1,185,785 | -0.29(-4.23%) |
Mar 06, 2020 | 6.988 | 7.017 | 6.866 | 6.938 | 818,155 | -0.21(-2.91%) |
Mar 05, 2020 | 7.217 | 7.224 | 7.103 | 7.146 | 467,555 | -0.16(-2.16%) |
Mar 04, 2020 | 7.096 | 7.310 | 7.096 | 7.303 | 634,389 | +0.29(+4.19%) |
Mar 03, 2020 | 7.067 | 7.160 | 6.974 | 7.010 | 1,189,412 | +0.01(+0.10%) |
Mar 02, 2020 | 6.752 | 7.053 | 6.730 | 7.002 | 1,651,271 | +0.32(+4.71%) |
Feb 28, 2020 | 6.795 | 6.831 | 6.623 | 6.687 | 2,037,149 | -0.28(-4.01%) |
Feb 27, 2020 | 7.103 | 7.103 | 6.795 | 6.967 | 1,948,089 | -0.20(-2.80%) |
Feb 26, 2020 | 7.131 | 7.232 | 7.096 | 7.167 | 1,130,563 | +0.05(+0.70%) |
Feb 25, 2020 | 7.403 | 7.403 | 7.070 | 7.117 | 1,698,820 | -0.24(-3.31%) |
Feb 24, 2020 | 7.489 | 7.497 | 7.346 | 7.360 | 967,690 | -0.20(-2.65%) |
Feb 21, 2020 | 7.597 | 7.604 | 7.518 | 7.561 | 561,731 | -0.04(-0.47%) |
Feb 20, 2020 | 7.590 | 7.618 | 7.575 | 7.597 | 312,168 | +0.01(+0.09%) |
Feb 19, 2020 | 7.604 | 7.611 | 7.582 | 7.590 | 315,786 | -0.01(-0.19%) |
Feb 18, 2020 | 7.604 | 7.618 | 7.561 | 7.604 | 455,495 | +0.01(+0.09%) |
Feb 14, 2020 | 7.554 | 7.597 | 7.518 | 7.597 | 353,212 | +0.06(+0.76%) |
Feb 13, 2020 | 7.633 | 7.633 | 7.525 | 7.539 | 696,097 | -0.07(-0.93%) |
Feb 12, 2020 | 7.632 | 7.646 | 7.596 | 7.610 | 391,565 | -0.02(-0.28%) |
Feb 11, 2020 | 7.660 | 7.667 | 7.603 | 7.632 | 521,176 | -0.01(-0.09%) |
Feb 10, 2020 | 7.603 | 7.639 | 7.596 | 7.639 | 553,239 | +0.03(+0.37%) |
Feb 07, 2020 | 7.525 | 7.610 | 7.518 | 7.610 | 348,918 | +0.09(+1.14%) |
Feb 06, 2020 | 7.511 | 7.532 | 7.503 | 7.525 | 341,125 | +0.02(+0.28%) |
Feb 05, 2020 | 7.504 | 7.511 | 7.461 | 7.504 | 304,414 | +0.02(+0.29%) |
Feb 04, 2020 | 7.475 | 7.482 | 7.444 | 7.482 | 328,133 | +0.01(+0.19%) |