Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.942 | 5.985 | 5.861 | 5.985 | 400,758 | -0.02(-0.37%) |
Apr 29, 2020 | 5.817 | 6.015 | 5.794 | 6.007 | 665,472 | +0.30(+5.26%) |
Apr 28, 2020 | 5.788 | 5.817 | 5.707 | 5.707 | 348,518 | -0.04(-0.76%) |
Apr 27, 2020 | 5.773 | 5.839 | 5.744 | 5.751 | 392,541 | -0.01(-0.13%) |
Apr 24, 2020 | 5.619 | 5.758 | 5.546 | 5.758 | 487,976 | +0.19(+3.42%) |
Apr 23, 2020 | 5.663 | 5.703 | 5.568 | 5.568 | 306,343 | -0.08(-1.43%) |
Apr 22, 2020 | 5.583 | 5.678 | 5.575 | 5.648 | 396,740 | +0.10(+1.85%) |
Apr 21, 2020 | 5.539 | 5.619 | 5.531 | 5.546 | 516,911 | -0.12(-2.07%) |
Apr 20, 2020 | 5.627 | 5.722 | 5.627 | 5.663 | 468,241 | -0.03(-0.51%) |
Apr 17, 2020 | 5.766 | 5.766 | 5.583 | 5.692 | 573,423 | +0.12(+2.10%) |
Apr 16, 2020 | 5.597 | 5.670 | 5.495 | 5.575 | 819,166 | -0.04(-0.65%) |
Apr 15, 2020 | 5.597 | 5.663 | 5.480 | 5.612 | 645,202 | -0.05(-0.91%) |
Apr 14, 2020 | 5.583 | 5.736 | 5.575 | 5.663 | 607,545 | +0.18(+3.25%) |
Apr 13, 2020 | 5.754 | 5.754 | 5.361 | 5.485 | 1,456,077 | -0.33(-5.75%) |
Apr 09, 2020 | 5.674 | 5.929 | 5.667 | 5.820 | 1,098,192 | +0.32(+5.82%) |
Apr 08, 2020 | 5.260 | 5.638 | 5.180 | 5.500 | 960,517 | +0.27(+5.15%) |
Apr 07, 2020 | 5.318 | 5.340 | 5.141 | 5.231 | 1,052,282 | +0.21(+4.20%) |
Apr 06, 2020 | 4.896 | 5.070 | 4.845 | 5.020 | 1,321,593 | +0.27(+5.67%) |
Apr 03, 2020 | 4.947 | 4.950 | 4.638 | 4.750 | 1,091,869 | -0.22(-4.39%) |
Apr 02, 2020 | 4.765 | 4.998 | 4.736 | 4.969 | 786,074 | +0.15(+3.02%) |
Apr 01, 2020 | 5.158 | 5.231 | 4.765 | 4.823 | 1,166,739 | -0.52(-9.67%) |
Mar 31, 2020 | 5.201 | 5.405 | 5.056 | 5.340 | 1,430,538 | +0.12(+2.37%) |
Mar 30, 2020 | 5.150 | 5.223 | 4.997 | 5.216 | 981,483 | +0.09(+1.70%) |
Mar 27, 2020 | 4.889 | 5.228 | 4.750 | 5.129 | 1,029,460 | +0.20(+3.98%) |
Mar 26, 2020 | 4.845 | 5.369 | 4.779 | 4.932 | 2,649,130 | +0.12(+2.57%) |
Mar 25, 2020 | 4.438 | 5.376 | 4.438 | 4.809 | 2,242,750 | +0.48(+11.09%) |
Mar 24, 2020 | 4.183 | 4.510 | 4.096 | 4.328 | 1,855,285 | +0.40(+10.19%) |
Mar 23, 2020 | 4.321 | 4.321 | 3.637 | 3.928 | 1,682,149 | -0.44(-10.15%) |
Mar 20, 2020 | 4.619 | 4.699 | 4.263 | 4.372 | 1,318,133 | -0.04(-0.83%) |
Mar 19, 2020 | 3.565 | 4.496 | 3.361 | 4.408 | 2,349,944 | +0.75(+20.48%) |
Mar 18, 2020 | 4.910 | 4.932 | 3.426 | 3.659 | 2,615,237 | -1.48(-28.85%) |
Mar 17, 2020 | 5.332 | 5.420 | 4.961 | 5.143 | 2,331,516 | -0.19(-3.55%) |
Mar 16, 2020 | 5.529 | 5.674 | 5.311 | 5.332 | 888,401 | -0.78(-12.74%) |
Mar 13, 2020 | 5.820 | 6.122 | 5.732 | 6.111 | 837,562 | +0.57(+10.24%) |
Mar 12, 2020 | 6.271 | 6.307 | 5.507 | 5.543 | 1,881,399 | -1.03(-15.61%) |
Mar 11, 2020 | 6.778 | 6.836 | 6.511 | 6.568 | 932,082 | -0.26(-3.81%) |
Mar 10, 2020 | 6.857 | 6.865 | 6.583 | 6.828 | 910,357 | +0.12(+1.83%) |
Mar 09, 2020 | 6.749 | 6.756 | 6.561 | 6.706 | 1,174,978 | -0.30(-4.23%) |
Mar 06, 2020 | 7.052 | 7.081 | 6.930 | 7.002 | 810,699 | -0.21(-2.91%) |
Mar 05, 2020 | 7.284 | 7.291 | 7.168 | 7.211 | 463,294 | -0.16(-2.16%) |
Mar 04, 2020 | 7.161 | 7.378 | 7.161 | 7.370 | 628,607 | +0.30(+4.19%) |
Mar 03, 2020 | 7.132 | 7.226 | 7.038 | 7.074 | 1,178,572 | +0.01(+0.10%) |
Mar 02, 2020 | 6.814 | 7.117 | 6.792 | 7.067 | 1,636,221 | +0.32(+4.71%) |
Feb 28, 2020 | 6.857 | 6.893 | 6.684 | 6.749 | 2,018,582 | -0.28(-4.01%) |
Feb 27, 2020 | 7.168 | 7.168 | 6.857 | 7.031 | 1,930,334 | -0.20(-2.80%) |
Feb 26, 2020 | 7.197 | 7.298 | 7.161 | 7.233 | 1,120,259 | +0.05(+0.70%) |
Feb 25, 2020 | 7.472 | 7.472 | 7.135 | 7.183 | 1,683,336 | -0.25(-3.31%) |
Feb 24, 2020 | 7.558 | 7.566 | 7.414 | 7.428 | 958,870 | -0.20(-2.65%) |
Feb 21, 2020 | 7.667 | 7.674 | 7.587 | 7.631 | 556,611 | -0.04(-0.47%) |
Feb 20, 2020 | 7.659 | 7.688 | 7.645 | 7.667 | 309,323 | +0.01(+0.09%) |
Feb 19, 2020 | 7.674 | 7.681 | 7.652 | 7.659 | 312,907 | -0.01(-0.19%) |
Feb 18, 2020 | 7.674 | 7.688 | 7.631 | 7.674 | 451,344 | +0.01(+0.09%) |
Feb 14, 2020 | 7.623 | 7.667 | 7.587 | 7.667 | 349,992 | +0.06(+0.76%) |
Feb 13, 2020 | 7.703 | 7.703 | 7.594 | 7.609 | 689,752 | -0.07(-0.93%) |
Feb 12, 2020 | 7.702 | 7.716 | 7.666 | 7.680 | 387,996 | -0.02(-0.28%) |
Feb 11, 2020 | 7.731 | 7.738 | 7.673 | 7.702 | 516,425 | -0.01(-0.09%) |
Feb 10, 2020 | 7.673 | 7.709 | 7.666 | 7.709 | 548,196 | +0.03(+0.37%) |
Feb 07, 2020 | 7.594 | 7.680 | 7.587 | 7.680 | 345,737 | +0.09(+1.14%) |
Feb 06, 2020 | 7.580 | 7.601 | 7.572 | 7.594 | 338,015 | +0.02(+0.28%) |
Feb 05, 2020 | 7.573 | 7.580 | 7.529 | 7.573 | 301,639 | +0.02(+0.29%) |
Feb 04, 2020 | 7.544 | 7.551 | 7.512 | 7.551 | 325,142 | +0.01(+0.19%) |