Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.956 | 6.145 | 5.587 | 5.920 | 1,037,330 | -0.31(-5.05%) |
Apr 29, 2020 | 6.541 | 6.658 | 5.956 | 6.235 | 1,052,491 | -0.50(-7.48%) |
Apr 28, 2020 | 7.018 | 7.126 | 6.334 | 6.739 | 857,349 | +0.32(+5.05%) |
Apr 27, 2020 | 6.118 | 6.478 | 5.947 | 6.415 | 1,015,329 | +0.68(+11.93%) |
Apr 24, 2020 | 5.497 | 5.821 | 5.407 | 5.731 | 711,308 | +0.23(+4.26%) |
Apr 23, 2020 | 5.749 | 5.794 | 5.174 | 5.497 | 776,216 | -0.06(-1.13%) |
Apr 22, 2020 | 5.713 | 5.713 | 5.349 | 5.560 | 699,357 | +0.22(+4.22%) |
Apr 21, 2020 | 5.228 | 5.623 | 5.219 | 5.336 | 1,054,328 | +0.31(+6.08%) |
Apr 20, 2020 | 4.949 | 5.111 | 4.742 | 5.030 | 1,343,857 | +0.31(+6.68%) |
Apr 17, 2020 | 4.679 | 4.787 | 4.571 | 4.715 | 237,843 | +0.13(+2.95%) |
Apr 16, 2020 | 4.337 | 4.589 | 4.229 | 4.580 | 363,087 | +0.31(+7.38%) |
Apr 15, 2020 | 4.355 | 4.571 | 4.247 | 4.265 | 199,280 | -0.22(-5.01%) |
Apr 14, 2020 | 4.580 | 4.661 | 4.319 | 4.490 | 194,446 | +0.08(+1.84%) |
Apr 13, 2020 | 4.679 | 4.877 | 4.364 | 4.409 | 199,841 | -0.22(-4.67%) |
Apr 09, 2020 | 4.301 | 4.643 | 4.094 | 4.625 | 237,288 | +0.43(+10.30%) |
Apr 08, 2020 | 4.301 | 4.445 | 4.130 | 4.193 | 290,450 | +0.04(+0.87%) |
Apr 07, 2020 | 4.481 | 4.490 | 4.013 | 4.157 | 497,720 | -0.16(-3.75%) |
Apr 06, 2020 | 4.148 | 4.400 | 4.049 | 4.319 | 297,528 | +0.17(+4.12%) |
Apr 03, 2020 | 4.220 | 4.220 | 3.959 | 4.148 | 382,772 | -0.09(-2.12%) |
Apr 02, 2020 | 4.697 | 4.859 | 4.066 | 4.238 | 669,455 | -0.48(-10.11%) |
Apr 01, 2020 | 4.517 | 4.814 | 4.265 | 4.715 | 518,669 | -0.01(-0.19%) |
Mar 31, 2020 | 4.832 | 5.088 | 4.553 | 4.724 | 464,737 | -0.33(-6.58%) |
Mar 30, 2020 | 4.895 | 5.138 | 4.832 | 5.057 | 570,518 | +0.29(+6.04%) |
Mar 27, 2020 | 4.400 | 4.832 | 4.166 | 4.769 | 552,597 | +0.15(+3.31%) |
Mar 26, 2020 | 4.103 | 4.652 | 4.085 | 4.616 | 216,719 | +0.56(+13.75%) |
Mar 25, 2020 | 4.139 | 4.251 | 3.941 | 4.058 | 264,366 | +0.01(+0.22%) |
Mar 24, 2020 | 3.950 | 4.076 | 3.842 | 4.049 | 279,789 | +0.30(+7.91%) |
Mar 23, 2020 | 3.761 | 3.923 | 3.374 | 3.752 | 271,744 | +0.09(+2.46%) |
Mar 20, 2020 | 4.076 | 4.191 | 3.603 | 3.662 | 525,923 | -0.40(-9.76%) |
Mar 19, 2020 | 3.563 | 4.220 | 3.410 | 4.058 | 434,003 | +0.45(+12.47%) |
Mar 18, 2020 | 4.049 | 4.427 | 3.356 | 3.608 | 723,471 | -0.60(-14.32%) |
Mar 17, 2020 | 3.779 | 4.247 | 3.779 | 4.211 | 583,904 | +0.55(+14.99%) |
Mar 16, 2020 | 4.175 | 4.175 | 3.487 | 3.662 | 386,986 | -0.87(-19.25%) |
Mar 13, 2020 | 4.121 | 4.535 | 4.112 | 4.535 | 495,915 | +0.54(+13.51%) |
Mar 12, 2020 | 4.067 | 4.463 | 3.743 | 3.995 | 637,176 | -0.38(-8.64%) |
Mar 11, 2020 | 4.499 | 4.859 | 4.112 | 4.373 | 634,083 | -0.25(-5.45%) |
Mar 10, 2020 | 4.499 | 4.643 | 4.040 | 4.625 | 735,938 | +0.36(+8.44%) |
Mar 09, 2020 | 4.310 | 4.652 | 4.139 | 4.265 | 471,659 | -0.22(-4.82%) |
Mar 06, 2020 | 4.382 | 4.589 | 4.328 | 4.481 | 367,879 | +0.03(+0.61%) |
Mar 05, 2020 | 4.697 | 4.697 | 4.382 | 4.454 | 321,131 | -0.27(-5.71%) |
Mar 04, 2020 | 4.724 | 4.877 | 4.625 | 4.724 | 201,413 | +0.03(+0.57%) |
Mar 03, 2020 | 4.931 | 4.931 | 4.589 | 4.697 | 364,108 | -0.27(-5.43%) |
Mar 02, 2020 | 4.949 | 5.003 | 4.634 | 4.967 | 373,604 | +0.02(+0.36%) |
Feb 28, 2020 | 4.859 | 5.084 | 4.778 | 4.949 | 355,654 | -0.04(-0.72%) |
Feb 27, 2020 | 4.562 | 5.124 | 4.418 | 4.985 | 445,059 | +0.31(+6.54%) |
Feb 26, 2020 | 4.688 | 4.868 | 4.562 | 4.679 | 325,391 | +0.06(+1.36%) |
Feb 25, 2020 | 4.868 | 4.877 | 4.508 | 4.616 | 613,933 | -0.26(-5.35%) |
Feb 24, 2020 | 4.904 | 5.003 | 4.751 | 4.877 | 392,250 | -0.22(-4.41%) |
Feb 21, 2020 | 5.291 | 5.300 | 4.994 | 5.102 | 473,687 | -0.23(-4.38%) |
Feb 20, 2020 | 5.434 | 5.443 | 5.264 | 5.336 | 414,969 | -0.12(-2.15%) |
Feb 19, 2020 | 5.497 | 5.586 | 5.354 | 5.452 | 355,915 | -0.04(-0.65%) |
Feb 18, 2020 | 5.970 | 5.970 | 5.444 | 5.488 | 652,194 | -0.52(-8.62%) |
Feb 14, 2020 | 5.408 | 6.041 | 5.399 | 6.006 | 1,530,613 | +0.55(+10.15%) |
Feb 13, 2020 | 5.667 | 5.667 | 5.381 | 5.452 | 301,761 | -0.17(-3.02%) |
Feb 12, 2020 | 5.667 | 5.934 | 5.435 | 5.622 | 414,153 | +0.06(+1.12%) |
Feb 11, 2020 | 4.944 | 5.577 | 4.908 | 5.560 | 678,725 | +0.82(+17.33%) |
Feb 10, 2020 | 4.783 | 4.837 | 4.649 | 4.739 | 560,716 | -0.04(-0.93%) |
Feb 07, 2020 | 5.033 | 5.087 | 4.783 | 4.783 | 489,809 | -0.30(-5.96%) |
Feb 06, 2020 | 5.381 | 5.381 | 5.029 | 5.087 | 278,188 | -0.28(-5.16%) |
Feb 05, 2020 | 5.399 | 5.444 | 5.287 | 5.363 | 513,430 | +0.02(+0.33%) |
Feb 04, 2020 | 5.533 | 5.604 | 5.319 | 5.345 | 205,890 | -0.06(-1.16%) |