Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.854 | 5.854 | 5.639 | 5.699 | 1,057,504 | -0.30(-5.02%) |
Apr 29, 2020 | 5.890 | 6.036 | 5.890 | 6.000 | 904,961 | +0.29(+5.12%) |
Apr 28, 2020 | 5.927 | 5.936 | 5.694 | 5.708 | 817,533 | -0.11(-1.88%) |
Apr 27, 2020 | 5.735 | 5.826 | 5.712 | 5.817 | 537,769 | +0.09(+1.60%) |
Apr 24, 2020 | 5.799 | 5.808 | 5.680 | 5.726 | 646,389 | -0.06(-1.10%) |
Apr 23, 2020 | 5.653 | 5.863 | 5.635 | 5.790 | 1,024,382 | +0.26(+4.62%) |
Apr 22, 2020 | 5.580 | 5.580 | 5.425 | 5.534 | 666,930 | -0.04(-0.66%) |
Apr 21, 2020 | 5.607 | 5.680 | 5.543 | 5.571 | 724,702 | -0.07(-1.29%) |
Apr 20, 2020 | 5.662 | 5.753 | 5.607 | 5.644 | 859,152 | +0.20(+3.69%) |
Apr 17, 2020 | 5.390 | 5.443 | 5.328 | 5.443 | 1,083,416 | +0.28(+5.50%) |
Apr 16, 2020 | 5.274 | 5.274 | 5.079 | 5.159 | 1,187,188 | -0.18(-3.32%) |
Apr 15, 2020 | 5.505 | 5.505 | 5.221 | 5.336 | 1,655,814 | -0.39(-6.81%) |
Apr 14, 2020 | 5.913 | 5.944 | 5.664 | 5.726 | 2,108,392 | +0.12(+2.22%) |
Apr 13, 2020 | 5.691 | 5.691 | 5.328 | 5.602 | 1,295,432 | -0.20(-3.36%) |
Apr 09, 2020 | 6.001 | 6.063 | 5.753 | 5.797 | 1,206,491 | -0.13(-2.24%) |
Apr 08, 2020 | 5.753 | 5.957 | 5.735 | 5.930 | 1,160,985 | +0.35(+6.36%) |
Apr 07, 2020 | 5.718 | 5.868 | 5.549 | 5.576 | 1,535,797 | +0.20(+3.62%) |
Apr 06, 2020 | 5.079 | 5.407 | 5.079 | 5.381 | 1,739,766 | +0.49(+9.96%) |
Apr 03, 2020 | 5.044 | 5.097 | 4.805 | 4.893 | 2,324,652 | -0.22(-4.33%) |
Apr 02, 2020 | 5.000 | 5.212 | 5.000 | 5.115 | 1,281,935 | +0.07(+1.41%) |
Apr 01, 2020 | 4.964 | 5.195 | 4.893 | 5.044 | 1,454,852 | +0.07(+1.43%) |
Mar 31, 2020 | 4.946 | 5.084 | 4.893 | 4.973 | 1,735,405 | -0.20(-3.94%) |
Mar 30, 2020 | 5.168 | 5.181 | 4.982 | 5.177 | 1,692,056 | -0.06(-1.18%) |
Mar 27, 2020 | 5.292 | 5.403 | 5.141 | 5.239 | 4,538,978 | -0.04(-0.84%) |
Mar 26, 2020 | 4.911 | 5.305 | 4.911 | 5.283 | 2,702,368 | +0.32(+6.43%) |
Mar 25, 2020 | 4.831 | 5.066 | 4.760 | 4.964 | 4,300,356 | +0.30(+6.46%) |
Mar 24, 2020 | 4.787 | 4.858 | 4.601 | 4.663 | 2,844,250 | +0.12(+2.53%) |
Mar 23, 2020 | 4.636 | 4.805 | 4.485 | 4.548 | 1,878,385 | -0.51(-10.16%) |
Mar 20, 2020 | 5.071 | 5.407 | 5.026 | 5.062 | 2,888,697 | -0.04(-0.87%) |
Mar 19, 2020 | 4.920 | 5.221 | 4.787 | 5.106 | 1,677,188 | +0.13(+2.67%) |
Mar 18, 2020 | 5.168 | 5.381 | 4.716 | 4.973 | 1,938,752 | -0.79(-13.69%) |
Mar 17, 2020 | 5.842 | 5.922 | 5.461 | 5.762 | 3,193,086 | +0.03(+0.46%) |
Mar 16, 2020 | 5.585 | 6.099 | 5.567 | 5.735 | 2,618,592 | -0.89(-13.39%) |
Mar 13, 2020 | 6.356 | 6.622 | 6.117 | 6.622 | 3,218,550 | +0.98(+17.27%) |
Mar 12, 2020 | 6.196 | 6.214 | 5.585 | 5.647 | 3,794,210 | -0.99(-14.95%) |
Mar 11, 2020 | 6.826 | 6.897 | 6.551 | 6.640 | 4,277,466 | -0.56(-7.76%) |
Mar 10, 2020 | 7.278 | 7.287 | 6.888 | 7.198 | 5,294,769 | +0.16(+2.27%) |
Mar 09, 2020 | 7.216 | 7.535 | 7.021 | 7.038 | 4,630,256 | -0.87(-10.99%) |
Mar 06, 2020 | 7.943 | 8.058 | 7.810 | 7.907 | 6,408,447 | -0.08(-1.00%) |
Mar 05, 2020 | 7.987 | 8.067 | 7.916 | 7.987 | 6,863,676 | -0.29(-3.53%) |
Mar 04, 2020 | 8.226 | 8.279 | 8.031 | 8.279 | 2,898,060 | +0.15(+1.85%) |
Mar 03, 2020 | 8.235 | 8.404 | 8.102 | 8.129 | 5,980,430 | -0.27(-3.27%) |
Mar 02, 2020 | 8.049 | 8.412 | 7.898 | 8.404 | 6,635,404 | +0.16(+1.94%) |
Feb 28, 2020 | 7.916 | 8.306 | 7.907 | 8.244 | 7,413,574 | +0.13(+1.64%) |
Feb 27, 2020 | 8.014 | 8.342 | 7.974 | 8.111 | 8,148,346 | +0.18(+2.23%) |
Feb 26, 2020 | 8.067 | 8.102 | 7.827 | 7.934 | 7,153,249 | +0.12(+1.59%) |
Feb 25, 2020 | 7.960 | 8.049 | 7.774 | 7.810 | 6,234,764 | +0.04(+0.57%) |
Feb 24, 2020 | 7.721 | 7.827 | 7.712 | 7.765 | 3,679,614 | -0.66(-7.79%) |
Feb 21, 2020 | 8.439 | 8.483 | 8.386 | 8.421 | 2,578,472 | -0.07(-0.84%) |
Feb 20, 2020 | 8.412 | 8.492 | 8.395 | 8.492 | 2,237,238 | +0.05(+0.63%) |
Feb 19, 2020 | 8.439 | 8.483 | 8.404 | 8.439 | 2,156,411 | +0.04(+0.42%) |
Feb 18, 2020 | 8.350 | 8.430 | 8.350 | 8.404 | 1,366,443 | -0.04(-0.52%) |
Feb 14, 2020 | 8.466 | 8.492 | 8.412 | 8.448 | 2,102,870 | +0.01(+0.11%) |
Feb 13, 2020 | 8.412 | 8.528 | 8.395 | 8.439 | 1,721,914 | -0.17(-1.96%) |
Feb 12, 2020 | 8.554 | 8.661 | 8.554 | 8.607 | 3,420,813 | +0.27(+3.30%) |
Feb 11, 2020 | 8.226 | 8.368 | 8.200 | 8.333 | 3,514,762 | +0.10(+1.18%) |
Feb 10, 2020 | 8.297 | 8.333 | 8.138 | 8.235 | 2,036,845 | -0.03(-0.32%) |
Feb 07, 2020 | 8.430 | 8.461 | 8.173 | 8.262 | 4,161,745 | -0.62(-6.99%) |
Feb 06, 2020 | 8.918 | 8.935 | 8.794 | 8.882 | 1,986,483 | -0.03(-0.30%) |
Feb 05, 2020 | 8.900 | 8.931 | 8.842 | 8.909 | 1,897,364 | +0.24(+2.76%) |
Feb 04, 2020 | 8.705 | 8.758 | 8.670 | 8.670 | 3,252,984 | +0.27(+3.27%) |