Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.364 | 5.401 | 5.245 | 5.338 | 64,086 | -0.09(-1.74%) |
Apr 29, 2020 | 5.371 | 5.445 | 5.371 | 5.432 | 42,396 | +0.16(+2.94%) |
Apr 28, 2020 | 5.378 | 5.412 | 5.263 | 5.277 | 77,809 | -0.06(-1.14%) |
Apr 27, 2020 | 5.317 | 5.338 | 5.243 | 5.338 | 47,099 | +0.12(+2.33%) |
Apr 24, 2020 | 5.284 | 5.324 | 5.216 | 5.216 | 42,087 | -0.06(-1.15%) |
Apr 23, 2020 | 5.284 | 5.284 | 5.182 | 5.277 | 29,717 | +0.06(+1.16%) |
Apr 22, 2020 | 5.182 | 5.317 | 5.152 | 5.216 | 31,254 | +0.10(+1.98%) |
Apr 21, 2020 | 5.101 | 5.144 | 5.074 | 5.115 | 18,274 | -0.05(-1.04%) |
Apr 20, 2020 | 5.297 | 5.385 | 5.169 | 5.169 | 60,152 | -0.20(-3.71%) |
Apr 17, 2020 | 5.385 | 5.432 | 5.304 | 5.368 | 34,826 | +0.09(+1.73%) |
Apr 16, 2020 | 5.236 | 5.283 | 5.236 | 5.277 | 63,284 | +0.04(+0.77%) |
Apr 15, 2020 | 5.270 | 5.270 | 5.176 | 5.236 | 24,914 | -0.15(-2.76%) |
Apr 14, 2020 | 5.297 | 5.432 | 5.297 | 5.385 | 70,636 | +0.09(+1.66%) |
Apr 13, 2020 | 5.324 | 5.358 | 5.243 | 5.297 | 37,509 | -0.02(-0.38%) |
Apr 09, 2020 | 5.364 | 5.486 | 5.311 | 5.317 | 62,242 | +0.09(+1.81%) |
Apr 08, 2020 | 4.973 | 5.223 | 4.973 | 5.223 | 20,775 | +0.22(+4.31%) |
Apr 07, 2020 | 5.149 | 5.179 | 5.007 | 5.007 | 51,890 | -0.04(-0.80%) |
Apr 06, 2020 | 4.804 | 5.047 | 4.802 | 5.047 | 42,238 | +0.36(+7.78%) |
Apr 03, 2020 | 4.966 | 4.966 | 4.649 | 4.683 | 33,344 | -0.20(-4.14%) |
Apr 02, 2020 | 4.845 | 4.923 | 4.663 | 4.885 | 77,202 | +0.07(+1.40%) |
Apr 01, 2020 | 5.027 | 5.027 | 4.767 | 4.818 | 33,493 | -0.26(-5.18%) |
Mar 31, 2020 | 5.000 | 5.164 | 4.769 | 5.081 | 26,328 | +0.14(+2.91%) |
Mar 30, 2020 | 4.912 | 5.034 | 4.839 | 4.937 | 24,526 | +0.01(+0.23%) |
Mar 27, 2020 | 4.825 | 4.943 | 4.706 | 4.926 | 51,127 | -0.03(-0.68%) |
Mar 26, 2020 | 4.750 | 5.041 | 4.656 | 4.960 | 46,535 | +0.32(+6.99%) |
Mar 25, 2020 | 4.339 | 4.771 | 4.234 | 4.636 | 97,713 | +0.41(+9.74%) |
Mar 24, 2020 | 4.035 | 4.224 | 3.900 | 4.224 | 65,963 | +0.46(+12.19%) |
Mar 23, 2020 | 4.116 | 4.292 | 3.738 | 3.765 | 117,110 | -0.56(-12.95%) |
Mar 20, 2020 | 4.373 | 4.669 | 4.251 | 4.325 | 70,541 | +0.00(+0.00%) |
Mar 19, 2020 | 3.698 | 4.413 | 3.570 | 4.325 | 169,038 | +0.51(+13.25%) |
Mar 18, 2020 | 4.555 | 4.555 | 3.475 | 3.819 | 142,210 | -0.84(-17.97%) |
Mar 17, 2020 | 4.521 | 4.709 | 4.447 | 4.656 | 124,250 | +0.16(+3.45%) |
Mar 16, 2020 | 4.575 | 4.703 | 4.433 | 4.501 | 71,310 | -0.46(-9.25%) |
Mar 13, 2020 | 4.858 | 4.994 | 4.730 | 4.960 | 169,536 | +0.30(+6.52%) |
Mar 12, 2020 | 5.472 | 5.472 | 4.656 | 4.656 | 268,248 | -1.15(-19.77%) |
Mar 11, 2020 | 6.134 | 6.201 | 5.793 | 5.803 | 86,382 | -0.42(-6.72%) |
Mar 10, 2020 | 6.471 | 6.501 | 6.174 | 6.221 | 85,392 | +0.00(+0.00%) |
Mar 09, 2020 | 6.782 | 6.782 | 6.215 | 6.221 | 193,445 | -0.58(-8.53%) |
Mar 06, 2020 | 6.775 | 6.822 | 6.734 | 6.802 | 55,870 | -0.05(-0.74%) |
Mar 05, 2020 | 7.119 | 7.119 | 6.822 | 6.852 | 94,447 | -0.36(-5.00%) |
Mar 04, 2020 | 7.018 | 7.220 | 6.970 | 7.213 | 39,686 | +0.29(+4.19%) |
Mar 03, 2020 | 6.829 | 7.105 | 6.829 | 6.923 | 52,340 | +0.09(+1.38%) |
Mar 02, 2020 | 6.444 | 6.829 | 6.427 | 6.829 | 98,226 | +0.41(+6.39%) |
Feb 28, 2020 | 6.613 | 6.613 | 6.302 | 6.419 | 121,372 | -0.23(-3.52%) |
Feb 27, 2020 | 7.031 | 7.031 | 6.653 | 6.653 | 212,916 | -0.43(-6.01%) |
Feb 26, 2020 | 7.078 | 7.139 | 7.011 | 7.078 | 49,636 | -0.03(-0.38%) |
Feb 25, 2020 | 7.274 | 7.317 | 7.085 | 7.105 | 89,037 | -0.20(-2.68%) |
Feb 24, 2020 | 7.517 | 7.517 | 7.220 | 7.301 | 115,662 | -0.25(-3.31%) |
Feb 21, 2020 | 7.558 | 7.564 | 7.504 | 7.551 | 66,540 | -0.05(-0.71%) |
Feb 20, 2020 | 7.572 | 7.605 | 7.551 | 7.605 | 60,978 | +0.05(+0.61%) |
Feb 19, 2020 | 7.526 | 7.559 | 7.499 | 7.559 | 53,528 | +0.03(+0.44%) |
Feb 18, 2020 | 7.512 | 7.526 | 7.499 | 7.526 | 45,870 | +0.01(+0.18%) |
Feb 14, 2020 | 7.473 | 7.512 | 7.460 | 7.512 | 59,987 | +0.09(+1.25%) |
Feb 13, 2020 | 7.420 | 7.467 | 7.407 | 7.420 | 25,602 | +0.00(+0.00%) |
Feb 12, 2020 | 7.446 | 7.499 | 7.407 | 7.420 | 95,598 | +0.01(+0.09%) |
Feb 11, 2020 | 7.420 | 7.420 | 7.387 | 7.413 | 25,379 | +0.03(+0.36%) |
Feb 10, 2020 | 7.347 | 7.427 | 7.341 | 7.387 | 53,958 | +0.03(+0.45%) |
Feb 07, 2020 | 7.307 | 7.354 | 7.307 | 7.354 | 42,869 | +0.04(+0.54%) |
Feb 06, 2020 | 7.314 | 7.328 | 7.314 | 7.314 | 25,738 | +0.01(+0.09%) |
Feb 05, 2020 | 7.321 | 7.324 | 7.288 | 7.308 | 43,150 | +0.00(+0.00%) |
Feb 04, 2020 | 7.209 | 7.308 | 7.195 | 7.308 | 83,147 | +0.09(+1.19%) |