Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.018 | 8.422 | 7.701 | 7.749 | 7,112,786 | -0.17(-2.18%) |
Apr 29, 2020 | 7.855 | 7.961 | 7.461 | 7.922 | 5,291,656 | +0.07(+0.86%) |
Apr 28, 2020 | 7.826 | 7.961 | 7.673 | 7.855 | 3,775,460 | +0.05(+0.61%) |
Apr 27, 2020 | 7.951 | 7.989 | 7.538 | 7.807 | 5,189,613 | +0.05(+0.62%) |
Apr 24, 2020 | 7.596 | 7.855 | 7.231 | 7.759 | 5,789,759 | +0.38(+5.21%) |
Apr 23, 2020 | 7.202 | 7.711 | 7.202 | 7.375 | 5,781,974 | +0.34(+4.77%) |
Apr 22, 2020 | 6.635 | 7.125 | 6.578 | 7.039 | 5,784,504 | +0.71(+11.23%) |
Apr 21, 2020 | 6.165 | 6.434 | 6.078 | 6.328 | 2,840,536 | -0.06(-0.90%) |
Apr 20, 2020 | 6.184 | 6.530 | 6.063 | 6.386 | 3,645,784 | +0.26(+4.23%) |
Apr 17, 2020 | 6.146 | 6.376 | 5.963 | 6.126 | 8,397,062 | -0.37(-5.76%) |
Apr 16, 2020 | 6.376 | 6.683 | 6.314 | 6.501 | 3,375,971 | +0.17(+2.73%) |
Apr 15, 2020 | 6.367 | 6.616 | 6.126 | 6.328 | 3,514,898 | -0.19(-2.95%) |
Apr 14, 2020 | 6.799 | 7.298 | 6.367 | 6.520 | 5,431,660 | -0.13(-2.02%) |
Apr 13, 2020 | 6.078 | 6.712 | 5.733 | 6.655 | 5,620,608 | +0.57(+9.31%) |
Apr 09, 2020 | 5.858 | 6.160 | 5.810 | 6.088 | 3,253,999 | +0.48(+8.56%) |
Apr 08, 2020 | 5.531 | 5.752 | 5.474 | 5.608 | 1,676,317 | +0.08(+1.39%) |
Apr 07, 2020 | 5.656 | 5.838 | 5.483 | 5.531 | 2,448,726 | -0.03(-0.52%) |
Apr 06, 2020 | 5.560 | 5.771 | 5.435 | 5.560 | 3,792,006 | +0.14(+2.66%) |
Apr 03, 2020 | 5.425 | 5.637 | 5.377 | 5.416 | 2,323,943 | -0.02(-0.35%) |
Apr 02, 2020 | 5.262 | 5.651 | 5.224 | 5.435 | 3,173,754 | +0.29(+5.60%) |
Apr 01, 2020 | 4.792 | 5.397 | 4.734 | 5.147 | 4,668,918 | +0.35(+7.20%) |
Mar 31, 2020 | 4.763 | 5.070 | 4.715 | 4.801 | 2,514,921 | -0.06(-1.19%) |
Mar 30, 2020 | 5.118 | 5.373 | 4.686 | 4.859 | 3,143,273 | -0.25(-4.89%) |
Mar 27, 2020 | 5.474 | 5.589 | 4.965 | 5.109 | 3,098,105 | -0.47(-8.43%) |
Mar 26, 2020 | 5.704 | 6.088 | 5.301 | 5.579 | 4,266,908 | -0.02(-0.34%) |
Mar 25, 2020 | 5.185 | 5.771 | 5.041 | 5.598 | 4,910,058 | +0.36(+6.78%) |
Mar 24, 2020 | 5.377 | 5.406 | 4.907 | 5.243 | 4,811,816 | +0.55(+11.66%) |
Mar 23, 2020 | 4.552 | 5.061 | 4.158 | 4.696 | 5,306,298 | +0.42(+9.89%) |
Mar 20, 2020 | 5.406 | 5.416 | 4.225 | 4.273 | 7,075,030 | -0.85(-16.51%) |
Mar 19, 2020 | 4.849 | 5.944 | 4.259 | 5.118 | 6,252,959 | +0.21(+4.31%) |
Mar 18, 2020 | 5.570 | 6.194 | 4.667 | 4.907 | 5,946,969 | -0.93(-15.95%) |
Mar 17, 2020 | 4.475 | 5.867 | 4.379 | 5.838 | 7,925,119 | +1.32(+29.09%) |
Mar 16, 2020 | 3.275 | 4.744 | 3.207 | 4.523 | 7,831,167 | +0.80(+21.55%) |
Mar 13, 2020 | 4.697 | 4.735 | 3.668 | 3.721 | 7,997,812 | -0.89(-19.29%) |
Mar 12, 2020 | 4.745 | 5.079 | 4.171 | 4.611 | 4,853,440 | -0.62(-11.88%) |
Mar 11, 2020 | 5.682 | 5.744 | 5.204 | 5.232 | 3,506,188 | -0.49(-8.53%) |
Mar 10, 2020 | 5.835 | 5.950 | 5.443 | 5.720 | 3,677,237 | -0.04(-0.66%) |
Mar 09, 2020 | 5.892 | 6.084 | 5.615 | 5.758 | 3,856,731 | -0.45(-7.24%) |
Mar 06, 2020 | 6.065 | 6.261 | 5.778 | 6.208 | 4,369,713 | +0.18(+3.02%) |
Mar 05, 2020 | 5.892 | 6.112 | 5.806 | 6.026 | 4,126,884 | +0.21(+3.62%) |
Mar 04, 2020 | 5.931 | 5.969 | 5.682 | 5.816 | 4,271,260 | -0.06(-0.98%) |
Mar 03, 2020 | 5.787 | 6.112 | 5.625 | 5.873 | 3,940,070 | +0.19(+3.37%) |
Mar 02, 2020 | 5.739 | 5.758 | 5.443 | 5.682 | 5,578,527 | +0.11(+1.89%) |
Feb 28, 2020 | 5.481 | 5.730 | 5.366 | 5.577 | 7,291,846 | -0.16(-2.83%) |
Feb 27, 2020 | 6.361 | 6.371 | 5.692 | 5.739 | 5,742,977 | -0.55(-8.68%) |
Feb 26, 2020 | 6.246 | 6.442 | 6.160 | 6.285 | 3,341,849 | -0.02(-0.30%) |
Feb 25, 2020 | 6.533 | 6.629 | 6.294 | 6.304 | 5,578,783 | -0.33(-4.91%) |
Feb 24, 2020 | 6.839 | 6.849 | 6.502 | 6.629 | 4,126,815 | -0.04(-0.57%) |
Feb 21, 2020 | 6.591 | 6.753 | 6.505 | 6.667 | 4,112,960 | +0.17(+2.65%) |
Feb 20, 2020 | 6.313 | 6.686 | 6.256 | 6.495 | 4,734,358 | +0.25(+3.98%) |
Feb 19, 2020 | 6.122 | 6.275 | 5.959 | 6.246 | 3,328,626 | +0.16(+2.67%) |
Feb 18, 2020 | 5.768 | 6.103 | 5.749 | 6.084 | 3,891,747 | +0.34(+6.00%) |
Feb 14, 2020 | 5.749 | 5.825 | 5.672 | 5.739 | 3,292,313 | -0.04(-0.66%) |
Feb 13, 2020 | 5.816 | 5.892 | 5.758 | 5.778 | 1,066,944 | +0.03(+0.50%) |
Feb 12, 2020 | 5.950 | 5.950 | 5.692 | 5.749 | 2,646,994 | -0.21(-3.53%) |
Feb 11, 2020 | 5.892 | 5.959 | 5.816 | 5.959 | 3,267,240 | +0.07(+1.14%) |
Feb 10, 2020 | 5.873 | 5.931 | 5.787 | 5.892 | 1,951,775 | +0.05(+0.82%) |
Feb 07, 2020 | 5.979 | 6.026 | 5.835 | 5.845 | 1,891,566 | -0.13(-2.24%) |
Feb 06, 2020 | 5.940 | 5.998 | 5.878 | 5.979 | 1,080,482 | +0.09(+1.46%) |
Feb 05, 2020 | 5.787 | 5.959 | 5.758 | 5.892 | 1,240,283 | +0.09(+1.48%) |
Feb 04, 2020 | 5.787 | 5.902 | 5.692 | 5.806 | 4,594,765 | -0.12(-2.10%) |