Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.391 | 7.456 | 6.314 | 7.011 | 310,394 | +0.43(+6.47%) |
Apr 29, 2020 | 6.401 | 6.623 | 6.323 | 6.585 | 105,175 | +0.12(+1.80%) |
Apr 28, 2020 | 6.769 | 7.263 | 6.101 | 6.469 | 730,107 | -0.30(-4.43%) |
Apr 27, 2020 | 6.498 | 8.086 | 6.488 | 6.769 | 1,346,780 | +0.45(+7.04%) |
Apr 24, 2020 | 6.052 | 6.391 | 5.916 | 6.323 | 159,963 | +0.35(+5.83%) |
Apr 23, 2020 | 5.626 | 5.994 | 5.568 | 5.975 | 140,645 | +0.38(+6.75%) |
Apr 22, 2020 | 5.152 | 5.607 | 5.094 | 5.597 | 81,582 | +0.58(+11.58%) |
Apr 21, 2020 | 5.500 | 5.500 | 5.016 | 5.016 | 65,802 | -0.47(-8.64%) |
Apr 20, 2020 | 5.229 | 5.559 | 5.143 | 5.491 | 46,265 | +0.24(+4.61%) |
Apr 17, 2020 | 5.655 | 5.655 | 4.939 | 5.248 | 61,858 | -0.35(-6.23%) |
Apr 16, 2020 | 5.587 | 5.616 | 5.277 | 5.597 | 72,863 | +0.13(+2.30%) |
Apr 15, 2020 | 5.006 | 5.520 | 4.948 | 5.471 | 125,839 | +0.48(+9.71%) |
Apr 14, 2020 | 5.055 | 5.307 | 4.842 | 4.987 | 51,292 | -0.09(-1.72%) |
Apr 13, 2020 | 4.600 | 5.442 | 4.406 | 5.074 | 222,025 | +0.41(+8.71%) |
Apr 09, 2020 | 4.542 | 4.803 | 4.164 | 4.667 | 83,234 | +0.31(+7.11%) |
Apr 08, 2020 | 4.358 | 4.503 | 4.164 | 4.358 | 60,084 | +0.00(+0.00%) |
Apr 07, 2020 | 4.309 | 4.396 | 4.057 | 4.358 | 64,783 | +0.05(+1.12%) |
Apr 06, 2020 | 4.290 | 4.551 | 4.193 | 4.309 | 68,158 | +0.09(+2.06%) |
Apr 03, 2020 | 4.270 | 4.358 | 4.087 | 4.222 | 92,322 | +0.02(+0.46%) |
Apr 02, 2020 | 4.086 | 4.358 | 4.067 | 4.203 | 46,446 | +0.02(+0.46%) |
Apr 01, 2020 | 4.648 | 4.696 | 3.922 | 4.183 | 83,133 | -0.51(-10.93%) |
Mar 31, 2020 | 4.493 | 4.842 | 4.348 | 4.696 | 124,698 | +0.28(+6.36%) |
Mar 30, 2020 | 4.416 | 5.035 | 4.212 | 4.416 | 374,816 | +0.20(+4.83%) |
Mar 27, 2020 | 3.873 | 4.212 | 3.738 | 4.212 | 163,887 | +0.21(+5.33%) |
Mar 26, 2020 | 3.873 | 4.086 | 3.583 | 3.999 | 122,609 | +0.13(+3.25%) |
Mar 25, 2020 | 3.873 | 4.057 | 3.689 | 3.873 | 120,471 | +0.07(+1.78%) |
Mar 24, 2020 | 3.767 | 3.931 | 3.612 | 3.806 | 69,366 | +0.04(+1.03%) |
Mar 23, 2020 | 3.922 | 3.922 | 3.554 | 3.767 | 70,497 | -0.05(-1.27%) |
Mar 20, 2020 | 4.009 | 4.299 | 3.680 | 3.815 | 189,498 | -0.11(-2.72%) |
Mar 19, 2020 | 3.147 | 4.358 | 3.050 | 3.922 | 951,565 | +0.77(+24.62%) |
Mar 18, 2020 | 3.283 | 3.583 | 3.050 | 3.147 | 85,528 | -0.13(-3.85%) |
Mar 17, 2020 | 3.602 | 3.728 | 3.002 | 3.273 | 176,251 | -0.22(-6.37%) |
Mar 16, 2020 | 4.406 | 4.406 | 3.341 | 3.496 | 778,932 | -0.28(-7.44%) |
Mar 13, 2020 | 3.835 | 3.889 | 3.486 | 3.777 | 106,470 | -0.04(-1.02%) |
Mar 12, 2020 | 3.418 | 4.193 | 3.418 | 3.815 | 402,809 | +0.28(+7.95%) |
Mar 11, 2020 | 3.486 | 3.815 | 3.399 | 3.534 | 229,288 | +0.13(+3.69%) |
Mar 10, 2020 | 3.554 | 3.748 | 3.292 | 3.409 | 222,708 | -0.32(-8.57%) |
Mar 09, 2020 | 4.212 | 4.745 | 3.515 | 3.728 | 127,702 | -0.44(-10.47%) |
Mar 06, 2020 | 4.203 | 4.377 | 4.009 | 4.164 | 154,903 | -0.22(-5.08%) |
Mar 05, 2020 | 4.261 | 5.161 | 4.261 | 4.387 | 613,030 | +0.21(+5.10%) |
Mar 04, 2020 | 4.048 | 4.542 | 3.728 | 4.174 | 309,017 | +0.01(+0.23%) |
Mar 03, 2020 | 3.844 | 4.716 | 3.680 | 4.164 | 599,284 | -0.02(-0.46%) |
Mar 02, 2020 | 4.871 | 4.948 | 3.961 | 4.183 | 340,795 | -0.66(-13.60%) |
Feb 28, 2020 | 6.188 | 7.698 | 4.046 | 4.842 | 2,125,273 | -0.18(-3.66%) |
Feb 27, 2020 | 3.951 | 5.975 | 3.525 | 5.026 | 2,344,411 | +1.38(+37.67%) |
Feb 26, 2020 | 3.573 | 3.931 | 3.418 | 3.651 | 278,739 | +0.09(+2.45%) |
Feb 25, 2020 | 3.757 | 3.777 | 3.399 | 3.564 | 82,767 | -0.24(-6.36%) |
Feb 24, 2020 | 3.757 | 4.067 | 3.486 | 3.806 | 272,366 | +0.30(+8.56%) |
Feb 21, 2020 | 3.302 | 3.534 | 3.302 | 3.505 | 52,254 | +0.16(+4.93%) |
Feb 20, 2020 | 3.409 | 3.479 | 3.325 | 3.341 | 5,375 | -0.08(-2.27%) |
Feb 19, 2020 | 3.292 | 3.477 | 3.292 | 3.418 | 40,091 | +0.13(+3.82%) |
Feb 18, 2020 | 3.312 | 3.380 | 3.292 | 3.292 | 19,833 | -0.03(-0.92%) |
Feb 14, 2020 | 3.324 | 3.399 | 3.302 | 3.323 | 13,424 | -0.02(-0.53%) |
Feb 13, 2020 | 3.302 | 3.380 | 3.302 | 3.341 | 24,559 | +0.00(+0.15%) |
Feb 12, 2020 | 3.505 | 3.525 | 3.312 | 3.336 | 55,418 | -0.17(-4.83%) |
Feb 11, 2020 | 3.573 | 3.573 | 3.447 | 3.505 | 49,605 | -0.07(-1.92%) |
Feb 10, 2020 | 3.641 | 3.748 | 3.467 | 3.574 | 95,591 | -0.05(-1.31%) |
Feb 07, 2020 | 3.496 | 3.928 | 3.496 | 3.622 | 215,005 | +0.10(+2.75%) |
Feb 06, 2020 | 3.573 | 3.602 | 3.488 | 3.525 | 17,033 | -0.06(-1.62%) |
Feb 05, 2020 | 3.457 | 3.586 | 3.409 | 3.583 | 16,998 | +0.10(+2.78%) |
Feb 04, 2020 | 3.341 | 3.748 | 3.234 | 3.486 | 167,856 | -0.03(-0.83%) |