Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.332 | 5.332 | 5.267 | 5.316 | 116,695 | +0.02(+0.46%) |
Apr 29, 2020 | 5.243 | 5.372 | 5.241 | 5.291 | 193,062 | +0.05(+0.93%) |
Apr 28, 2020 | 5.259 | 5.291 | 5.226 | 5.243 | 107,803 | +0.03(+0.62%) |
Apr 27, 2020 | 5.226 | 5.275 | 5.194 | 5.210 | 170,664 | -0.06(-1.23%) |
Apr 24, 2020 | 5.364 | 5.364 | 5.243 | 5.275 | 156,124 | -0.04(-0.76%) |
Apr 23, 2020 | 5.462 | 5.475 | 5.307 | 5.316 | 94,009 | -0.15(-2.67%) |
Apr 22, 2020 | 5.462 | 5.499 | 5.437 | 5.462 | 128,011 | +0.01(+0.15%) |
Apr 21, 2020 | 5.470 | 5.518 | 5.405 | 5.454 | 171,428 | +0.00(+0.00%) |
Apr 20, 2020 | 5.462 | 5.510 | 5.405 | 5.454 | 144,962 | -0.03(-0.59%) |
Apr 17, 2020 | 5.486 | 5.549 | 5.478 | 5.486 | 55,943 | +0.00(+0.07%) |
Apr 16, 2020 | 5.535 | 5.535 | 5.470 | 5.482 | 130,027 | -0.06(-1.10%) |
Apr 15, 2020 | 5.445 | 5.604 | 5.445 | 5.543 | 112,039 | -0.10(-1.73%) |
Apr 14, 2020 | 5.729 | 5.802 | 5.608 | 5.640 | 146,160 | +0.03(+0.46%) |
Apr 13, 2020 | 5.582 | 5.655 | 5.466 | 5.615 | 181,283 | +0.04(+0.72%) |
Apr 09, 2020 | 5.510 | 5.598 | 5.477 | 5.574 | 156,589 | +0.23(+4.23%) |
Apr 08, 2020 | 5.275 | 5.380 | 5.275 | 5.348 | 243,575 | +0.06(+1.22%) |
Apr 07, 2020 | 5.332 | 5.413 | 5.275 | 5.283 | 339,694 | +0.03(+0.62%) |
Apr 06, 2020 | 5.267 | 5.354 | 5.154 | 5.251 | 175,072 | +0.03(+0.62%) |
Apr 03, 2020 | 5.332 | 5.348 | 5.114 | 5.219 | 204,618 | -0.11(-2.12%) |
Apr 02, 2020 | 5.324 | 5.404 | 5.269 | 5.332 | 97,895 | -0.06(-1.20%) |
Apr 01, 2020 | 5.316 | 5.534 | 5.316 | 5.396 | 240,785 | -0.16(-2.91%) |
Mar 31, 2020 | 5.526 | 5.631 | 5.445 | 5.558 | 207,064 | +0.02(+0.29%) |
Mar 30, 2020 | 5.388 | 5.679 | 5.388 | 5.542 | 185,041 | +0.07(+1.33%) |
Mar 27, 2020 | 5.146 | 5.558 | 5.146 | 5.469 | 257,970 | +0.04(+0.74%) |
Mar 26, 2020 | 5.251 | 5.598 | 5.227 | 5.429 | 434,098 | +0.21(+4.02%) |
Mar 25, 2020 | 4.928 | 5.388 | 4.879 | 5.219 | 287,108 | +0.34(+6.95%) |
Mar 24, 2020 | 4.669 | 4.923 | 4.669 | 4.879 | 256,611 | +0.37(+8.24%) |
Mar 23, 2020 | 4.758 | 4.791 | 4.484 | 4.508 | 410,622 | -0.25(-5.22%) |
Mar 20, 2020 | 4.694 | 5.259 | 4.614 | 4.756 | 774,159 | +0.06(+1.33%) |
Mar 19, 2020 | 4.443 | 4.952 | 4.403 | 4.694 | 342,735 | +0.11(+2.47%) |
Mar 18, 2020 | 5.251 | 5.251 | 4.475 | 4.580 | 417,326 | -0.72(-13.57%) |
Mar 17, 2020 | 5.211 | 5.324 | 5.081 | 5.299 | 193,433 | +0.11(+2.02%) |
Mar 16, 2020 | 4.855 | 5.372 | 4.847 | 5.194 | 282,001 | -0.35(-6.25%) |
Mar 13, 2020 | 5.532 | 5.693 | 5.348 | 5.541 | 259,034 | +0.10(+1.77%) |
Mar 12, 2020 | 5.701 | 5.790 | 4.937 | 5.444 | 417,363 | -0.60(-9.97%) |
Mar 11, 2020 | 6.272 | 6.272 | 6.007 | 6.047 | 219,738 | -0.22(-3.47%) |
Mar 10, 2020 | 6.369 | 6.383 | 6.208 | 6.264 | 238,651 | -0.10(-1.52%) |
Mar 09, 2020 | 6.473 | 6.501 | 6.192 | 6.361 | 178,619 | -0.14(-2.19%) |
Mar 06, 2020 | 6.489 | 6.546 | 6.465 | 6.503 | 183,550 | -0.01(-0.15%) |
Mar 05, 2020 | 6.514 | 6.546 | 6.510 | 6.514 | 148,614 | -0.01(-0.12%) |
Mar 04, 2020 | 6.481 | 6.530 | 6.465 | 6.522 | 98,465 | +0.02(+0.37%) |
Mar 03, 2020 | 6.481 | 6.546 | 6.385 | 6.497 | 391,557 | -0.02(-0.37%) |
Mar 02, 2020 | 6.377 | 6.522 | 6.377 | 6.522 | 115,335 | +0.12(+1.88%) |
Feb 28, 2020 | 6.401 | 6.441 | 6.304 | 6.401 | 209,416 | -0.10(-1.49%) |
Feb 27, 2020 | 6.586 | 6.586 | 6.481 | 6.497 | 80,100 | -0.10(-1.46%) |
Feb 26, 2020 | 6.578 | 6.602 | 6.538 | 6.594 | 117,429 | +0.04(+0.61%) |
Feb 25, 2020 | 6.570 | 6.596 | 6.538 | 6.554 | 87,942 | -0.06(-0.85%) |
Feb 24, 2020 | 6.594 | 6.619 | 6.570 | 6.610 | 78,716 | +0.04(+0.61%) |
Feb 21, 2020 | 6.554 | 6.594 | 6.546 | 6.570 | 67,028 | +0.02(+0.37%) |
Feb 20, 2020 | 6.530 | 6.561 | 6.522 | 6.546 | 29,644 | +0.02(+0.37%) |
Feb 19, 2020 | 6.505 | 6.522 | 6.497 | 6.522 | 40,597 | +0.00(+0.06%) |
Feb 18, 2020 | 6.505 | 6.529 | 6.505 | 6.518 | 47,470 | +0.00(+0.07%) |
Feb 14, 2020 | 6.538 | 6.553 | 6.497 | 6.514 | 62,924 | -0.01(-0.12%) |
Feb 13, 2020 | 6.489 | 6.530 | 6.489 | 6.522 | 69,689 | -0.01(-0.10%) |
Feb 12, 2020 | 6.504 | 6.528 | 6.504 | 6.528 | 74,348 | +0.00(+0.00%) |
Feb 11, 2020 | 6.480 | 6.528 | 6.471 | 6.528 | 93,736 | +0.06(+0.87%) |
Feb 10, 2020 | 6.456 | 6.480 | 6.456 | 6.472 | 65,113 | +0.02(+0.25%) |
Feb 07, 2020 | 6.448 | 6.472 | 6.440 | 6.456 | 80,022 | +0.02(+0.37%) |
Feb 06, 2020 | 6.448 | 6.484 | 6.432 | 6.432 | 60,374 | -0.04(-0.62%) |
Feb 05, 2020 | 6.504 | 6.512 | 6.392 | 6.472 | 197,552 | -0.04(-0.61%) |
Feb 04, 2020 | 6.512 | 6.512 | 6.497 | 6.512 | 60,676 | -0.02(-0.25%) |