Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.994 | 6.000 | 5.932 | 5.994 | 83,618 | +0.00(+0.00%) |
Apr 29, 2020 | 5.987 | 6.012 | 5.918 | 5.994 | 56,525 | +0.07(+1.15%) |
Apr 28, 2020 | 6.191 | 6.191 | 5.926 | 5.926 | 10,996 | -0.07(-1.24%) |
Apr 27, 2020 | 6.006 | 6.021 | 6.000 | 6.000 | 15,628 | +0.01(+0.10%) |
Apr 24, 2020 | 6.025 | 6.043 | 5.927 | 5.994 | 14,079 | -0.05(-0.82%) |
Apr 23, 2020 | 5.901 | 6.117 | 5.839 | 6.043 | 8,844 | +0.33(+5.79%) |
Apr 22, 2020 | 5.475 | 5.792 | 5.388 | 5.713 | 9,040 | +0.39(+7.37%) |
Apr 21, 2020 | 5.685 | 6.333 | 5.320 | 5.320 | 44,002 | -0.64(-10.68%) |
Apr 20, 2020 | 6.488 | 6.488 | 5.950 | 5.957 | 27,641 | -0.40(-6.34%) |
Apr 17, 2020 | 6.701 | 6.859 | 6.241 | 6.360 | 37,870 | -0.34(-5.13%) |
Apr 16, 2020 | 6.853 | 6.859 | 6.642 | 6.704 | 23,387 | -0.06(-0.91%) |
Apr 15, 2020 | 6.519 | 7.032 | 6.519 | 6.766 | 26,065 | +0.12(+1.86%) |
Apr 14, 2020 | 6.758 | 6.758 | 6.287 | 6.642 | 53,906 | +0.12(+1.90%) |
Apr 13, 2020 | 6.655 | 6.908 | 6.303 | 6.519 | 45,963 | -0.04(-0.57%) |
Apr 09, 2020 | 6.463 | 7.521 | 6.306 | 6.556 | 81,566 | +0.38(+6.23%) |
Apr 08, 2020 | 5.523 | 6.271 | 5.490 | 6.172 | 41,426 | +0.53(+9.44%) |
Apr 07, 2020 | 5.658 | 5.946 | 5.284 | 5.640 | 34,095 | +0.37(+7.10%) |
Apr 06, 2020 | 5.026 | 5.315 | 5.006 | 5.266 | 18,646 | +0.39(+7.94%) |
Apr 03, 2020 | 5.566 | 5.566 | 4.597 | 4.878 | 30,995 | -0.95(-16.32%) |
Apr 02, 2020 | 6.130 | 6.130 | 5.364 | 5.830 | 35,985 | -0.49(-7.73%) |
Apr 01, 2020 | 6.798 | 7.069 | 6.318 | 6.318 | 34,546 | -0.24(-3.67%) |
Mar 31, 2020 | 6.982 | 7.644 | 6.449 | 6.559 | 53,154 | -0.22(-3.26%) |
Mar 30, 2020 | 6.688 | 6.955 | 6.443 | 6.780 | 58,622 | -0.27(-3.83%) |
Mar 27, 2020 | 7.564 | 7.670 | 7.049 | 7.049 | 47,472 | -0.18(-2.54%) |
Mar 26, 2020 | 6.436 | 8.079 | 6.436 | 7.233 | 118,694 | +0.91(+14.41%) |
Mar 25, 2020 | 6.130 | 6.517 | 6.071 | 6.322 | 65,522 | +0.41(+6.94%) |
Mar 24, 2020 | 5.388 | 6.081 | 5.388 | 5.912 | 60,689 | +0.68(+12.94%) |
Mar 23, 2020 | 5.443 | 5.443 | 4.904 | 5.235 | 12,479 | -0.33(-5.95%) |
Mar 20, 2020 | 5.296 | 5.609 | 4.849 | 5.566 | 47,145 | -0.06(-1.09%) |
Mar 19, 2020 | 3.880 | 5.627 | 3.445 | 5.627 | 76,906 | +1.75(+44.97%) |
Mar 18, 2020 | 7.595 | 7.595 | 3.660 | 3.882 | 72,004 | -4.45(-53.44%) |
Mar 17, 2020 | 9.262 | 9.303 | 8.275 | 8.337 | 17,597 | -1.06(-11.26%) |
Mar 16, 2020 | 9.796 | 9.869 | 9.348 | 9.395 | 20,041 | -0.76(-7.51%) |
Mar 13, 2020 | 10.23 | 10.27 | 9.980 | 10.16 | 20,228 | -0.26(-2.48%) |
Mar 12, 2020 | 10.88 | 10.88 | 10.19 | 10.42 | 20,603 | -0.53(-4.86%) |
Mar 11, 2020 | 11.19 | 11.19 | 10.95 | 10.95 | 7,481 | -0.15(-1.31%) |
Mar 10, 2020 | 11.40 | 11.40 | 11.09 | 11.09 | 2,284 | +0.11(+1.00%) |
Mar 09, 2020 | 11.29 | 11.29 | 10.95 | 10.98 | 27,065 | -0.32(-2.83%) |
Mar 06, 2020 | 11.49 | 11.49 | 11.29 | 11.30 | 9,531 | -0.07(-0.63%) |
Mar 05, 2020 | 11.59 | 11.60 | 11.29 | 11.38 | 18,380 | -0.22(-1.91%) |
Mar 04, 2020 | 11.55 | 11.60 | 11.53 | 11.60 | 12,413 | +0.07(+0.63%) |
Mar 03, 2020 | 11.65 | 11.68 | 11.47 | 11.52 | 19,039 | -0.09(-0.79%) |
Mar 02, 2020 | 11.35 | 11.71 | 11.35 | 11.62 | 32,749 | +0.33(+2.90%) |
Feb 28, 2020 | 11.35 | 11.36 | 11.22 | 11.29 | 10,845 | -0.11(-0.94%) |
Feb 27, 2020 | 11.31 | 11.42 | 11.31 | 11.40 | 7,036 | -0.01(-0.12%) |
Feb 26, 2020 | 11.43 | 11.48 | 11.40 | 11.41 | 7,271 | -0.02(-0.16%) |
Feb 25, 2020 | 11.44 | 11.45 | 11.43 | 11.43 | 6,495 | -0.05(-0.42%) |
Feb 24, 2020 | 11.54 | 11.54 | 11.48 | 11.48 | 12,265 | -0.09(-0.74%) |
Feb 21, 2020 | 11.57 | 11.57 | 11.56 | 11.56 | 2,136 | -0.07(-0.63%) |
Feb 20, 2020 | 11.60 | 11.65 | 11.50 | 11.64 | 6,083 | -0.01(-0.10%) |
Feb 19, 2020 | 11.53 | 11.65 | 11.53 | 11.65 | 3,460 | +0.15(+1.27%) |
Feb 18, 2020 | 11.56 | 11.67 | 11.37 | 11.50 | 10,918 | -0.12(-1.05%) |
Feb 14, 2020 | 11.61 | 11.62 | 11.61 | 11.62 | 2,464 | +0.02(+0.21%) |
Feb 13, 2020 | 11.65 | 11.65 | 11.60 | 11.60 | 2,100 | -0.10(-0.83%) |
Feb 12, 2020 | 11.66 | 11.70 | 11.66 | 11.70 | 3,437 | +0.04(+0.37%) |
Feb 11, 2020 | 11.71 | 11.71 | 11.59 | 11.65 | 3,436 | +0.00(+0.01%) |
Feb 10, 2020 | 11.65 | 11.65 | 11.65 | 11.65 | 3 | +0.00(+0.00%) |
Feb 07, 2020 | 11.63 | 11.71 | 11.54 | 11.65 | 15,553 | +0.05(+0.47%) |
Feb 06, 2020 | 11.58 | 11.60 | 11.58 | 11.60 | 653 | +0.05(+0.42%) |
Feb 05, 2020 | 11.58 | 11.61 | 11.55 | 11.55 | 18,115 | -0.03(-0.23%) |
Feb 04, 2020 | 11.59 | 11.59 | 11.52 | 11.58 | 14,380 | +0.03(+0.24%) |