Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.233 | 6.241 | 5.904 | 5.946 | 27,702 | -0.37(-5.87%) |
Apr 29, 2020 | 6.292 | 6.481 | 6.191 | 6.317 | 53,436 | +0.27(+4.46%) |
Apr 28, 2020 | 6.056 | 6.224 | 5.858 | 6.048 | 24,161 | +0.03(+0.56%) |
Apr 27, 2020 | 5.862 | 6.064 | 5.765 | 6.014 | 20,950 | +0.17(+2.88%) |
Apr 24, 2020 | 5.761 | 5.946 | 5.652 | 5.845 | 47,727 | -0.01(-0.14%) |
Apr 23, 2020 | 5.997 | 6.123 | 5.610 | 5.854 | 16,070 | -0.20(-3.34%) |
Apr 22, 2020 | 5.761 | 6.140 | 5.744 | 6.056 | 24,255 | +0.23(+3.90%) |
Apr 21, 2020 | 5.652 | 6.149 | 5.640 | 5.829 | 21,240 | +0.03(+0.44%) |
Apr 20, 2020 | 6.115 | 6.157 | 5.803 | 5.803 | 18,457 | -0.36(-5.87%) |
Apr 17, 2020 | 6.081 | 6.199 | 5.894 | 6.165 | 31,462 | +0.19(+3.10%) |
Apr 16, 2020 | 5.761 | 5.980 | 5.264 | 5.980 | 50,432 | +0.14(+2.45%) |
Apr 15, 2020 | 5.963 | 6.123 | 5.761 | 5.837 | 26,348 | -0.30(-4.94%) |
Apr 14, 2020 | 6.326 | 6.326 | 6.073 | 6.140 | 19,377 | -0.18(-2.80%) |
Apr 13, 2020 | 6.519 | 6.603 | 6.233 | 6.317 | 32,077 | -0.28(-4.21%) |
Apr 09, 2020 | 6.309 | 6.654 | 6.170 | 6.595 | 44,996 | +0.72(+12.18%) |
Apr 08, 2020 | 6.073 | 6.073 | 5.685 | 5.879 | 33,420 | +0.07(+1.16%) |
Apr 07, 2020 | 5.989 | 6.427 | 5.770 | 5.812 | 16,547 | -0.08(-1.43%) |
Apr 06, 2020 | 6.334 | 6.334 | 5.812 | 5.896 | 57,006 | -0.33(-5.28%) |
Apr 03, 2020 | 5.913 | 6.528 | 5.600 | 6.224 | 50,458 | +0.38(+6.48%) |
Apr 02, 2020 | 5.989 | 6.435 | 5.660 | 5.845 | 51,347 | -0.09(-1.56%) |
Apr 01, 2020 | 5.736 | 6.149 | 5.323 | 5.938 | 47,090 | -0.35(-5.50%) |
Mar 31, 2020 | 6.174 | 6.283 | 5.997 | 6.283 | 60,882 | +0.19(+3.04%) |
Mar 30, 2020 | 5.719 | 6.098 | 5.441 | 6.098 | 30,552 | +0.36(+6.31%) |
Mar 27, 2020 | 5.972 | 6.292 | 5.727 | 5.736 | 31,106 | -0.88(-13.25%) |
Mar 26, 2020 | 6.035 | 7.387 | 6.035 | 6.612 | 55,834 | +0.59(+9.79%) |
Mar 25, 2020 | 5.896 | 6.174 | 5.896 | 6.022 | 49,850 | +0.16(+2.73%) |
Mar 24, 2020 | 6.149 | 6.292 | 5.702 | 5.862 | 48,136 | -0.12(-1.97%) |
Mar 23, 2020 | 5.727 | 6.039 | 5.570 | 5.980 | 88,133 | +0.29(+5.19%) |
Mar 20, 2020 | 5.559 | 5.820 | 5.466 | 5.685 | 109,108 | +0.20(+3.69%) |
Mar 19, 2020 | 5.702 | 6.338 | 5.098 | 5.483 | 119,639 | -0.16(-2.84%) |
Mar 18, 2020 | 5.727 | 6.456 | 5.643 | 5.643 | 117,683 | -0.28(-4.69%) |
Mar 17, 2020 | 5.820 | 6.241 | 5.677 | 5.921 | 95,065 | +0.29(+5.08%) |
Mar 16, 2020 | 5.685 | 6.612 | 5.475 | 5.635 | 245,120 | -0.35(-5.91%) |
Mar 13, 2020 | 5.896 | 6.107 | 5.711 | 5.989 | 179,156 | +0.28(+4.87%) |
Mar 12, 2020 | 6.157 | 6.658 | 5.542 | 5.711 | 79,199 | -0.80(-12.29%) |
Mar 11, 2020 | 7.008 | 7.092 | 6.309 | 6.511 | 46,361 | -0.47(-6.76%) |
Mar 10, 2020 | 6.789 | 7.259 | 6.654 | 6.982 | 128,912 | +0.35(+5.34%) |
Mar 09, 2020 | 6.982 | 7.294 | 6.570 | 6.629 | 274,896 | -0.74(-10.06%) |
Mar 06, 2020 | 7.109 | 7.909 | 7.020 | 7.370 | 57,700 | -0.07(-0.91%) |
Mar 05, 2020 | 7.784 | 7.787 | 7.387 | 7.437 | 45,794 | -0.31(-4.02%) |
Mar 04, 2020 | 7.568 | 7.816 | 7.568 | 7.749 | 15,783 | +0.17(+2.22%) |
Mar 03, 2020 | 7.926 | 8.035 | 7.581 | 7.581 | 39,401 | -0.42(-5.26%) |
Mar 02, 2020 | 7.648 | 8.293 | 7.648 | 8.002 | 63,189 | +0.55(+7.34%) |
Feb 28, 2020 | 6.991 | 7.926 | 6.991 | 7.454 | 73,372 | -0.29(-3.80%) |
Feb 27, 2020 | 8.086 | 8.204 | 7.749 | 7.749 | 50,678 | -0.35(-4.37%) |
Feb 26, 2020 | 8.330 | 8.381 | 8.027 | 8.103 | 13,317 | -0.13(-1.54%) |
Feb 25, 2020 | 8.440 | 8.448 | 8.027 | 8.229 | 113,215 | -0.19(-2.20%) |
Feb 24, 2020 | 8.431 | 8.473 | 8.339 | 8.414 | 80,791 | -0.09(-1.09%) |
Feb 21, 2020 | 8.532 | 8.574 | 8.473 | 8.507 | 33,005 | -0.03(-0.30%) |
Feb 20, 2020 | 8.515 | 8.558 | 8.499 | 8.532 | 13,818 | +0.03(+0.30%) |
Feb 19, 2020 | 8.532 | 8.574 | 8.499 | 8.507 | 24,468 | -0.01(-0.10%) |
Feb 18, 2020 | 8.499 | 8.553 | 8.465 | 8.515 | 82,314 | +0.03(+0.40%) |
Feb 14, 2020 | 8.423 | 8.499 | 8.423 | 8.482 | 13,415 | +0.03(+0.40%) |
Feb 13, 2020 | 8.406 | 8.456 | 8.364 | 8.448 | 45,260 | +0.03(+0.30%) |
Feb 12, 2020 | 8.456 | 8.456 | 8.381 | 8.423 | 40,350 | +0.06(+0.70%) |
Feb 11, 2020 | 8.456 | 8.456 | 8.360 | 8.364 | 44,929 | -0.06(-0.70%) |
Feb 10, 2020 | 9.029 | 9.029 | 8.339 | 8.423 | 54,999 | +0.01(+0.10%) |
Feb 07, 2020 | 8.385 | 8.427 | 8.381 | 8.414 | 44,284 | +0.06(+0.71%) |
Feb 06, 2020 | 8.423 | 8.431 | 8.355 | 8.355 | 29,953 | -0.10(-1.20%) |
Feb 05, 2020 | 8.532 | 8.574 | 8.456 | 8.456 | 25,808 | -0.03(-0.30%) |
Feb 04, 2020 | 8.482 | 8.565 | 8.415 | 8.482 | 21,208 | +0.08(+1.00%) |