Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.235 | 5.235 | 4.991 | 4.991 | 4,851 | -0.01(-0.12%) |
Apr 29, 2020 | 4.942 | 5.014 | 4.942 | 4.997 | 6,560 | -0.02(-0.33%) |
Apr 28, 2020 | 5.092 | 5.092 | 5.014 | 5.014 | 985 | +0.15(+2.98%) |
Apr 27, 2020 | 5.103 | 5.282 | 4.869 | 4.869 | 4,409 | -0.16(-3.22%) |
Apr 24, 2020 | 5.204 | 5.204 | 4.634 | 5.031 | 42,982 | -0.39(-7.24%) |
Apr 23, 2020 | 5.424 | 5.424 | 5.424 | 19 | +0.00(+0.00%) | |
Apr 22, 2020 | 5.371 | 5.424 | 5.193 | 5.424 | 3,264 | +0.10(+1.79%) |
Apr 21, 2020 | 5.383 | 5.383 | 5.328 | 5.328 | 1,128 | +0.09(+1.74%) |
Apr 20, 2020 | 5.567 | 5.567 | 5.237 | 5.237 | 3,877 | +0.01(+0.21%) |
Apr 17, 2020 | 5.578 | 5.578 | 5.226 | 5.226 | 5,193 | -0.02(-0.43%) |
Apr 16, 2020 | 5.249 | 5.249 | 5.249 | 5.249 | 385 | -0.26(-4.73%) |
Apr 15, 2020 | 5.509 | 5.509 | 5.509 | 73 | +0.00(+0.00%) | |
Apr 14, 2020 | 5.265 | 5.570 | 5.265 | 5.509 | 6,194 | -0.07(-1.33%) |
Apr 13, 2020 | 5.767 | 5.767 | 5.584 | 5.584 | 1,576 | -0.28(-4.76%) |
Apr 09, 2020 | 5.338 | 5.863 | 5.327 | 5.863 | 9,133 | +0.39(+7.05%) |
Apr 08, 2020 | 5.254 | 5.477 | 5.215 | 5.477 | 13,621 | -0.08(-1.52%) |
Apr 07, 2020 | 5.684 | 5.684 | 5.550 | 5.561 | 5,757 | +0.33(+6.30%) |
Apr 06, 2020 | 5.561 | 5.584 | 5.232 | 5.232 | 5,236 | +0.02(+0.32%) |
Apr 03, 2020 | 6.041 | 6.041 | 5.210 | 5.215 | 7,163 | -0.51(-8.88%) |
Apr 02, 2020 | 5.200 | 5.723 | 5.200 | 5.723 | 4,104 | +0.56(+10.81%) |
Apr 01, 2020 | 5.165 | 5.165 | 5.165 | 238 | +0.00(+0.00%) | |
Mar 31, 2020 | 5.165 | 5.165 | 5.165 | 5.165 | 1,020 | -0.44(-7.82%) |
Mar 30, 2020 | 5.584 | 5.603 | 5.310 | 5.603 | 1,663 | +0.29(+5.52%) |
Mar 27, 2020 | 5.310 | 5.310 | 5.310 | 5.310 | 179 | -0.21(-3.74%) |
Mar 26, 2020 | 5.396 | 5.572 | 5.396 | 5.517 | 3,528 | -0.07(-1.30%) |
Mar 25, 2020 | 5.863 | 5.863 | 5.383 | 5.589 | 5,761 | -0.03(-0.50%) |
Mar 24, 2020 | 6.131 | 6.131 | 5.617 | 5.617 | 2,408 | +0.03(+0.60%) |
Mar 23, 2020 | 4.696 | 5.629 | 4.640 | 5.584 | 27,677 | +0.78(+16.14%) |
Mar 20, 2020 | 4.679 | 5.483 | 4.668 | 4.808 | 10,745 | -0.37(-7.12%) |
Mar 19, 2020 | 5.260 | 5.260 | 5.017 | 5.176 | 10,953 | -0.02(-0.32%) |
Mar 18, 2020 | 5.695 | 5.779 | 5.193 | 5.193 | 8,370 | -0.60(-10.40%) |
Mar 17, 2020 | 5.612 | 6.265 | 5.612 | 5.796 | 4,763 | +0.21(+3.70%) |
Mar 16, 2020 | 5.584 | 8.169 | 5.584 | 5.589 | 8,639 | -0.82(-12.80%) |
Mar 13, 2020 | 6.684 | 6.879 | 6.410 | 6.410 | 15,043 | -0.11(-1.71%) |
Mar 12, 2020 | 6.259 | 6.689 | 6.259 | 6.522 | 12,216 | -0.18(-2.75%) |
Mar 11, 2020 | 6.457 | 6.961 | 6.377 | 6.706 | 6,241 | +0.22(+3.36%) |
Mar 10, 2020 | 6.513 | 6.874 | 6.254 | 6.488 | 34,805 | +0.18(+2.83%) |
Mar 09, 2020 | 6.449 | 6.617 | 6.309 | 6.310 | 13,944 | -0.18(-2.75%) |
Mar 06, 2020 | 6.739 | 6.739 | 6.226 | 6.488 | 15,402 | -0.02(-0.25%) |
Mar 05, 2020 | 6.840 | 6.851 | 6.455 | 6.505 | 6,538 | -0.23(-3.45%) |
Mar 04, 2020 | 6.737 | 6.737 | 6.737 | 173 | +0.00(+0.00%) | |
Mar 03, 2020 | 6.628 | 6.767 | 6.544 | 6.737 | 6,716 | +0.11(+1.58%) |
Mar 02, 2020 | 6.812 | 7.197 | 6.589 | 6.632 | 15,765 | -0.18(-2.64%) |
Feb 28, 2020 | 7.119 | 7.293 | 6.812 | 6.812 | 22,565 | -0.03(-0.41%) |
Feb 27, 2020 | 6.840 | 6.929 | 6.840 | 6.840 | 3,906 | -0.06(-0.81%) |
Feb 26, 2020 | 6.857 | 6.896 | 6.857 | 6.896 | 1,078 | -0.02(-0.26%) |
Feb 25, 2020 | 7.231 | 7.231 | 6.846 | 6.914 | 4,606 | -0.06(-0.93%) |
Feb 24, 2020 | 6.910 | 6.978 | 6.840 | 6.978 | 9,244 | +0.13(+1.94%) |
Feb 21, 2020 | 7.002 | 7.147 | 6.846 | 6.846 | 1,970 | -0.13(-1.92%) |
Feb 20, 2020 | 6.996 | 6.996 | 6.728 | 6.980 | 27,843 | +0.11(+1.63%) |
Feb 19, 2020 | 6.846 | 6.988 | 6.846 | 6.868 | 1,518 | -0.01(-0.20%) |
Feb 18, 2020 | 6.929 | 7.013 | 6.868 | 6.882 | 4,658 | +0.00(+0.04%) |
Feb 14, 2020 | 6.952 | 6.952 | 6.784 | 6.879 | 3,223 | -0.21(-2.95%) |
Feb 13, 2020 | 7.007 | 7.088 | 7.007 | 7.088 | 814 | -0.12(-1.67%) |
Feb 12, 2020 | 6.952 | 7.437 | 6.924 | 7.208 | 2,854 | +0.11(+1.57%) |
Feb 11, 2020 | 7.091 | 7.150 | 7.091 | 7.097 | 1,742 | +0.05(+0.71%) |
Feb 10, 2020 | 7.047 | 7.047 | 7.047 | 476 | +0.00(+0.00%) | |
Feb 07, 2020 | 7.390 | 7.505 | 6.946 | 7.047 | 16,297 | -0.59(-7.68%) |
Feb 06, 2020 | 7.538 | 7.644 | 7.309 | 7.633 | 20,044 | +0.26(+3.56%) |
Feb 05, 2020 | 7.197 | 7.393 | 7.175 | 7.370 | 25,845 | +0.37(+5.35%) |
Feb 04, 2020 | 6.937 | 7.248 | 6.846 | 6.996 | 19,438 | +0.14(+2.04%) |