Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.981 | 6.025 | 5.900 | 6.025 | 398,107 | -0.02(-0.37%) |
Apr 29, 2020 | 5.856 | 6.055 | 5.832 | 6.047 | 661,069 | +0.30(+5.26%) |
Apr 28, 2020 | 5.826 | 5.856 | 5.745 | 5.745 | 346,212 | -0.04(-0.76%) |
Apr 27, 2020 | 5.811 | 5.878 | 5.782 | 5.789 | 389,944 | -0.01(-0.13%) |
Apr 24, 2020 | 5.657 | 5.797 | 5.583 | 5.797 | 484,747 | +0.19(+3.42%) |
Apr 23, 2020 | 5.701 | 5.741 | 5.605 | 5.605 | 304,317 | -0.08(-1.43%) |
Apr 22, 2020 | 5.620 | 5.716 | 5.612 | 5.686 | 394,115 | +0.10(+1.85%) |
Apr 21, 2020 | 5.575 | 5.657 | 5.568 | 5.583 | 513,492 | -0.12(-2.07%) |
Apr 20, 2020 | 5.664 | 5.760 | 5.664 | 5.701 | 465,143 | -0.03(-0.51%) |
Apr 17, 2020 | 5.804 | 5.805 | 5.620 | 5.730 | 569,629 | +0.12(+2.10%) |
Apr 16, 2020 | 5.634 | 5.707 | 5.531 | 5.612 | 813,747 | -0.04(-0.65%) |
Apr 15, 2020 | 5.634 | 5.701 | 5.516 | 5.649 | 640,934 | -0.05(-0.91%) |
Apr 14, 2020 | 5.620 | 5.775 | 5.612 | 5.701 | 603,526 | +0.18(+3.25%) |
Apr 13, 2020 | 5.793 | 5.793 | 5.397 | 5.522 | 1,446,444 | -0.34(-5.75%) |
Apr 09, 2020 | 5.712 | 5.968 | 5.705 | 5.859 | 1,090,927 | +0.32(+5.82%) |
Apr 08, 2020 | 5.295 | 5.675 | 5.214 | 5.536 | 954,163 | +0.27(+5.15%) |
Apr 07, 2020 | 5.353 | 5.375 | 5.175 | 5.265 | 1,045,320 | +0.21(+4.20%) |
Apr 06, 2020 | 4.928 | 5.104 | 4.877 | 5.053 | 1,312,850 | +0.27(+5.67%) |
Apr 03, 2020 | 4.980 | 4.983 | 4.668 | 4.782 | 1,084,645 | -0.22(-4.39%) |
Apr 02, 2020 | 4.797 | 5.031 | 4.767 | 5.002 | 780,873 | +0.15(+3.02%) |
Apr 01, 2020 | 5.192 | 5.265 | 4.797 | 4.855 | 1,159,020 | -0.52(-9.67%) |
Mar 31, 2020 | 5.236 | 5.441 | 5.090 | 5.375 | 1,421,074 | +0.12(+2.37%) |
Mar 30, 2020 | 5.185 | 5.258 | 5.031 | 5.251 | 974,990 | +0.09(+1.70%) |
Mar 27, 2020 | 4.921 | 5.262 | 4.782 | 5.163 | 1,022,650 | +0.20(+3.98%) |
Mar 26, 2020 | 4.877 | 5.404 | 4.811 | 4.965 | 2,631,604 | +0.12(+2.57%) |
Mar 25, 2020 | 4.467 | 5.412 | 4.467 | 4.841 | 2,227,913 | +0.48(+11.09%) |
Mar 24, 2020 | 4.211 | 4.540 | 4.123 | 4.357 | 1,843,011 | +0.40(+10.19%) |
Mar 23, 2020 | 4.350 | 4.350 | 3.662 | 3.954 | 1,671,020 | -0.45(-10.15%) |
Mar 20, 2020 | 4.650 | 4.731 | 4.291 | 4.401 | 1,309,412 | -0.04(-0.83%) |
Mar 19, 2020 | 3.588 | 4.526 | 3.383 | 4.438 | 2,334,398 | +0.75(+20.48%) |
Mar 18, 2020 | 4.943 | 4.965 | 3.449 | 3.684 | 2,597,935 | -1.49(-28.85%) |
Mar 17, 2020 | 5.368 | 5.456 | 4.994 | 5.177 | 2,316,092 | -0.19(-3.55%) |
Mar 16, 2020 | 5.566 | 5.712 | 5.346 | 5.368 | 882,524 | -0.78(-12.74%) |
Mar 13, 2020 | 5.859 | 6.162 | 5.771 | 6.151 | 832,021 | +0.57(+10.24%) |
Mar 12, 2020 | 6.313 | 6.349 | 5.544 | 5.580 | 1,868,952 | -1.03(-15.61%) |
Mar 11, 2020 | 6.823 | 6.881 | 6.554 | 6.612 | 925,916 | -0.26(-3.81%) |
Mar 10, 2020 | 6.903 | 6.910 | 6.627 | 6.874 | 904,335 | +0.12(+1.83%) |
Mar 09, 2020 | 6.794 | 6.801 | 6.605 | 6.750 | 1,167,204 | -0.30(-4.23%) |
Mar 06, 2020 | 7.099 | 7.129 | 6.976 | 7.048 | 805,335 | -0.21(-2.91%) |
Mar 05, 2020 | 7.332 | 7.339 | 7.216 | 7.259 | 460,229 | -0.16(-2.16%) |
Mar 04, 2020 | 7.209 | 7.427 | 7.209 | 7.419 | 624,448 | +0.30(+4.19%) |
Mar 03, 2020 | 7.179 | 7.274 | 7.085 | 7.121 | 1,170,775 | +0.01(+0.10%) |
Mar 02, 2020 | 6.859 | 7.165 | 6.838 | 7.114 | 1,625,396 | +0.32(+4.71%) |
Feb 28, 2020 | 6.903 | 6.939 | 6.728 | 6.794 | 2,005,228 | -0.28(-4.01%) |
Feb 27, 2020 | 7.216 | 7.216 | 6.903 | 7.078 | 1,917,563 | -0.20(-2.80%) |
Feb 26, 2020 | 7.245 | 7.347 | 7.209 | 7.281 | 1,112,848 | +0.05(+0.70%) |
Feb 25, 2020 | 7.521 | 7.521 | 7.182 | 7.230 | 1,672,200 | -0.25(-3.31%) |
Feb 24, 2020 | 7.609 | 7.616 | 7.463 | 7.478 | 952,527 | -0.20(-2.65%) |
Feb 21, 2020 | 7.718 | 7.725 | 7.638 | 7.681 | 552,929 | -0.04(-0.47%) |
Feb 20, 2020 | 7.710 | 7.740 | 7.696 | 7.718 | 307,277 | +0.01(+0.09%) |
Feb 19, 2020 | 7.725 | 7.732 | 7.703 | 7.710 | 310,837 | -0.01(-0.19%) |
Feb 18, 2020 | 7.725 | 7.740 | 7.681 | 7.725 | 448,358 | +0.01(+0.09%) |
Feb 14, 2020 | 7.674 | 7.718 | 7.638 | 7.718 | 347,677 | +0.06(+0.76%) |
Feb 13, 2020 | 7.754 | 7.754 | 7.645 | 7.660 | 685,189 | -0.07(-0.93%) |
Feb 12, 2020 | 7.753 | 7.768 | 7.717 | 7.732 | 385,429 | -0.02(-0.28%) |
Feb 11, 2020 | 7.782 | 7.789 | 7.724 | 7.753 | 513,009 | -0.01(-0.09%) |
Feb 10, 2020 | 7.724 | 7.760 | 7.717 | 7.760 | 544,569 | +0.03(+0.37%) |
Feb 07, 2020 | 7.645 | 7.732 | 7.638 | 7.732 | 343,450 | +0.09(+1.14%) |
Feb 06, 2020 | 7.630 | 7.652 | 7.622 | 7.645 | 335,779 | +0.02(+0.28%) |
Feb 05, 2020 | 7.623 | 7.630 | 7.580 | 7.623 | 299,644 | +0.02(+0.29%) |
Feb 04, 2020 | 7.594 | 7.601 | 7.562 | 7.601 | 322,991 | +0.01(+0.19%) |