Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.762 | 6.019 | 5.704 | 5.857 | 54,865 | +0.02(+0.31%) |
Apr 29, 2020 | 5.936 | 6.316 | 5.727 | 5.839 | 86,676 | +0.09(+1.62%) |
Apr 28, 2020 | 5.734 | 5.940 | 5.603 | 5.746 | 79,221 | +0.17(+2.98%) |
Apr 27, 2020 | 5.603 | 5.682 | 5.469 | 5.580 | 51,839 | -0.02(-0.42%) |
Apr 24, 2020 | 5.572 | 5.623 | 5.508 | 5.603 | 40,657 | +0.08(+1.51%) |
Apr 23, 2020 | 5.528 | 5.623 | 5.370 | 5.520 | 40,968 | +0.10(+1.75%) |
Apr 22, 2020 | 5.279 | 5.502 | 5.279 | 5.425 | 31,392 | +0.00(+0.07%) |
Apr 21, 2020 | 5.259 | 5.441 | 5.259 | 5.421 | 9,606 | -0.02(-0.29%) |
Apr 20, 2020 | 5.092 | 5.481 | 4.958 | 5.437 | 30,182 | +0.16(+3.08%) |
Apr 17, 2020 | 5.556 | 5.659 | 5.275 | 5.275 | 67,931 | -0.15(-2.77%) |
Apr 16, 2020 | 5.556 | 5.556 | 5.164 | 5.425 | 282,335 | +0.05(+0.88%) |
Apr 15, 2020 | 5.104 | 5.461 | 5.104 | 5.378 | 74,274 | +0.19(+3.66%) |
Apr 14, 2020 | 5.286 | 5.591 | 5.021 | 5.187 | 100,691 | -0.12(-2.31%) |
Apr 13, 2020 | 5.053 | 5.556 | 5.053 | 5.310 | 76,325 | +0.05(+0.90%) |
Apr 09, 2020 | 5.540 | 5.540 | 4.966 | 5.263 | 75,506 | -0.03(-0.52%) |
Apr 08, 2020 | 5.279 | 5.508 | 5.267 | 5.290 | 67,567 | +0.01(+0.23%) |
Apr 07, 2020 | 5.580 | 5.785 | 5.152 | 5.279 | 54,216 | -0.09(-1.62%) |
Apr 06, 2020 | 5.152 | 5.642 | 5.152 | 5.366 | 112,126 | +0.29(+5.61%) |
Apr 03, 2020 | 4.890 | 5.227 | 4.871 | 5.081 | 104,548 | +0.27(+5.60%) |
Apr 02, 2020 | 4.966 | 5.140 | 4.578 | 4.811 | 104,495 | +0.01(+0.16%) |
Apr 01, 2020 | 4.839 | 5.176 | 4.766 | 4.803 | 48,799 | -0.06(-1.22%) |
Mar 31, 2020 | 4.803 | 5.045 | 4.502 | 4.863 | 48,231 | +0.13(+2.68%) |
Mar 30, 2020 | 4.918 | 4.966 | 4.645 | 4.736 | 46,087 | -0.11(-2.37%) |
Mar 27, 2020 | 4.498 | 5.025 | 4.498 | 4.851 | 75,506 | +0.10(+2.08%) |
Mar 26, 2020 | 3.960 | 5.104 | 3.960 | 4.752 | 114,654 | +0.83(+21.21%) |
Mar 25, 2020 | 3.841 | 4.142 | 3.629 | 3.920 | 143,046 | +0.00(+0.00%) |
Mar 24, 2020 | 3.841 | 4.590 | 3.821 | 3.920 | 138,945 | +0.18(+4.76%) |
Mar 23, 2020 | 3.398 | 3.742 | 3.227 | 3.742 | 155,789 | +0.55(+17.25%) |
Mar 20, 2020 | 3.604 | 3.638 | 3.077 | 3.192 | 264,653 | -0.38(-10.59%) |
Mar 19, 2020 | 3.641 | 3.857 | 3.409 | 3.570 | 37,442 | +0.09(+2.68%) |
Mar 18, 2020 | 3.607 | 3.774 | 3.406 | 3.477 | 26,328 | -0.01(-0.23%) |
Mar 17, 2020 | 3.643 | 3.643 | 3.406 | 3.485 | 43,766 | -0.19(-5.07%) |
Mar 16, 2020 | 3.417 | 3.671 | 3.346 | 3.671 | 45,407 | +0.15(+4.39%) |
Mar 13, 2020 | 3.504 | 3.576 | 3.067 | 3.516 | 57,072 | +0.09(+2.54%) |
Mar 12, 2020 | 3.465 | 3.564 | 3.215 | 3.429 | 37,910 | -0.22(-6.02%) |
Mar 11, 2020 | 3.726 | 3.726 | 3.584 | 3.649 | 13,444 | +0.06(+1.71%) |
Mar 10, 2020 | 3.766 | 3.766 | 3.576 | 3.588 | 25,440 | -0.09(-2.37%) |
Mar 09, 2020 | 3.386 | 3.873 | 3.386 | 3.675 | 69,683 | +0.11(+3.11%) |
Mar 06, 2020 | 3.461 | 3.595 | 3.461 | 3.564 | 13,384 | +0.07(+1.93%) |
Mar 05, 2020 | 3.461 | 3.564 | 3.461 | 3.497 | 5,543 | -0.05(-1.45%) |
Mar 04, 2020 | 3.560 | 3.561 | 3.477 | 3.548 | 9,411 | -0.01(-0.22%) |
Mar 03, 2020 | 3.580 | 3.639 | 3.532 | 3.556 | 27,743 | -0.02(-0.46%) |
Mar 02, 2020 | 3.703 | 3.703 | 3.572 | 3.572 | 4,500 | -0.07(-2.05%) |
Feb 28, 2020 | 3.762 | 3.762 | 3.402 | 3.647 | 58,334 | -0.10(-2.64%) |
Feb 27, 2020 | 3.600 | 3.746 | 3.489 | 3.746 | 40,031 | +0.14(+3.96%) |
Feb 26, 2020 | 3.615 | 3.639 | 3.592 | 3.604 | 7,277 | -0.03(-0.76%) |
Feb 25, 2020 | 3.627 | 3.705 | 3.564 | 3.631 | 50,049 | +0.01(+0.22%) |
Feb 24, 2020 | 3.667 | 3.758 | 3.560 | 3.623 | 15,828 | +0.08(+2.38%) |
Feb 21, 2020 | 3.536 | 3.694 | 3.536 | 3.539 | 11,868 | +0.01(+0.42%) |
Feb 20, 2020 | 3.501 | 3.524 | 3.466 | 3.524 | 4,984 | -0.05(-1.44%) |
Feb 19, 2020 | 3.604 | 3.709 | 3.402 | 3.576 | 32,584 | -0.05(-1.31%) |
Feb 18, 2020 | 3.465 | 3.639 | 3.465 | 3.623 | 39,940 | +0.17(+4.93%) |
Feb 14, 2020 | 3.463 | 3.520 | 3.402 | 3.453 | 6,313 | +0.01(+0.23%) |
Feb 13, 2020 | 3.481 | 3.481 | 3.382 | 3.445 | 12,793 | -0.07(-1.92%) |
Feb 12, 2020 | 3.538 | 3.538 | 3.366 | 3.512 | 6,873 | +0.09(+2.66%) |
Feb 11, 2020 | 3.389 | 3.424 | 3.374 | 3.421 | 4,204 | -0.02(-0.69%) |
Feb 10, 2020 | 3.572 | 3.576 | 3.445 | 3.445 | 10,288 | -0.06(-1.58%) |
Feb 07, 2020 | 3.544 | 3.564 | 3.406 | 3.501 | 36,617 | +0.03(+0.90%) |
Feb 06, 2020 | 3.417 | 3.516 | 3.358 | 3.469 | 5,260 | -0.01(-0.33%) |
Feb 05, 2020 | 3.354 | 3.481 | 3.291 | 3.481 | 3,878 | +0.22(+6.80%) |
Feb 04, 2020 | 3.215 | 3.550 | 3.215 | 3.259 | 11,214 | +0.06(+1.86%) |