Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.467 | 5.476 | 5.259 | 5.296 | 820,042 | -0.22(-3.93%) |
Apr 29, 2020 | 5.485 | 5.549 | 5.458 | 5.512 | 709,959 | +0.14(+2.69%) |
Apr 28, 2020 | 5.350 | 5.440 | 5.323 | 5.368 | 987,385 | +0.23(+4.39%) |
Apr 27, 2020 | 5.088 | 5.178 | 5.068 | 5.142 | 577,045 | +0.23(+4.60%) |
Apr 24, 2020 | 5.015 | 5.047 | 4.862 | 4.916 | 490,553 | -0.13(-2.51%) |
Apr 23, 2020 | 5.106 | 5.142 | 5.042 | 5.042 | 628,656 | -0.01(-0.18%) |
Apr 22, 2020 | 5.097 | 5.106 | 5.006 | 5.052 | 563,941 | -0.15(-2.95%) |
Apr 21, 2020 | 5.332 | 5.399 | 5.160 | 5.205 | 664,513 | -0.34(-6.19%) |
Apr 20, 2020 | 5.567 | 5.652 | 5.535 | 5.549 | 513,066 | -0.04(-0.65%) |
Apr 17, 2020 | 5.612 | 5.612 | 5.485 | 5.585 | 679,560 | +0.12(+2.15%) |
Apr 16, 2020 | 5.603 | 5.630 | 5.395 | 5.467 | 798,631 | -0.29(-5.02%) |
Apr 15, 2020 | 5.774 | 5.847 | 5.738 | 5.756 | 546,481 | -0.40(-6.46%) |
Apr 14, 2020 | 6.154 | 6.231 | 6.136 | 6.154 | 950,648 | +0.19(+3.18%) |
Apr 13, 2020 | 5.937 | 6.000 | 5.901 | 5.964 | 487,733 | -0.05(-0.75%) |
Apr 09, 2020 | 5.892 | 6.055 | 5.883 | 6.009 | 860,710 | +0.23(+3.91%) |
Apr 08, 2020 | 5.847 | 5.901 | 5.747 | 5.784 | 818,947 | +0.19(+3.39%) |
Apr 07, 2020 | 5.693 | 5.693 | 5.571 | 5.594 | 1,081,065 | +0.19(+3.51%) |
Apr 06, 2020 | 5.305 | 5.440 | 5.305 | 5.404 | 568,280 | +0.01(+0.17%) |
Apr 03, 2020 | 5.305 | 5.440 | 5.286 | 5.395 | 967,828 | -0.56(-9.41%) |
Apr 02, 2020 | 5.892 | 6.009 | 5.847 | 5.955 | 756,379 | +0.04(+0.61%) |
Apr 01, 2020 | 6.055 | 6.131 | 5.901 | 5.919 | 973,067 | -0.31(-4.93%) |
Mar 31, 2020 | 6.145 | 6.362 | 6.136 | 6.226 | 1,060,209 | -0.11(-1.71%) |
Mar 30, 2020 | 6.181 | 6.357 | 6.136 | 6.335 | 1,309,060 | +0.46(+7.85%) |
Mar 27, 2020 | 5.666 | 6.009 | 5.639 | 5.874 | 842,008 | +0.06(+1.09%) |
Mar 26, 2020 | 5.458 | 5.811 | 5.431 | 5.811 | 946,572 | +0.57(+10.79%) |
Mar 25, 2020 | 5.174 | 5.368 | 5.104 | 5.245 | 1,534,017 | +0.00(+0.00%) |
Mar 24, 2020 | 5.209 | 5.262 | 5.122 | 5.245 | 1,184,753 | +0.54(+11.38%) |
Mar 23, 2020 | 4.761 | 4.867 | 4.568 | 4.709 | 1,553,373 | -0.35(-6.94%) |
Mar 20, 2020 | 5.438 | 5.491 | 5.025 | 5.060 | 1,289,835 | -0.39(-7.10%) |
Mar 19, 2020 | 5.385 | 5.543 | 5.328 | 5.447 | 1,313,283 | -0.04(-0.64%) |
Mar 18, 2020 | 5.464 | 5.614 | 5.341 | 5.482 | 956,039 | -0.27(-4.73%) |
Mar 17, 2020 | 5.570 | 5.754 | 5.491 | 5.754 | 998,211 | +0.40(+7.38%) |
Mar 16, 2020 | 5.288 | 5.552 | 5.280 | 5.359 | 880,228 | -0.68(-11.21%) |
Mar 13, 2020 | 5.930 | 6.044 | 5.745 | 6.035 | 1,461,835 | +0.23(+3.93%) |
Mar 12, 2020 | 5.816 | 5.877 | 5.622 | 5.807 | 2,071,987 | -0.29(-4.76%) |
Mar 11, 2020 | 6.228 | 6.246 | 6.040 | 6.097 | 600,845 | -0.25(-4.01%) |
Mar 10, 2020 | 6.360 | 6.373 | 6.176 | 6.351 | 1,382,575 | +0.23(+3.73%) |
Mar 09, 2020 | 6.176 | 6.290 | 6.097 | 6.123 | 891,398 | -0.30(-4.65%) |
Mar 06, 2020 | 6.334 | 6.466 | 6.325 | 6.422 | 1,065,129 | -0.06(-0.95%) |
Mar 05, 2020 | 6.483 | 6.523 | 6.431 | 6.483 | 969,354 | -0.04(-0.54%) |
Mar 04, 2020 | 6.369 | 6.518 | 6.343 | 6.518 | 1,157,964 | +0.24(+3.78%) |
Mar 03, 2020 | 6.193 | 6.343 | 6.185 | 6.281 | 2,092,597 | +0.05(+0.85%) |
Mar 02, 2020 | 6.272 | 6.272 | 6.114 | 6.228 | 1,248,880 | -0.10(-1.53%) |
Feb 28, 2020 | 6.167 | 6.334 | 6.132 | 6.325 | 1,238,838 | -0.05(-0.83%) |
Feb 27, 2020 | 6.404 | 6.483 | 6.360 | 6.378 | 969,410 | -0.10(-1.49%) |
Feb 26, 2020 | 6.527 | 6.571 | 6.466 | 6.474 | 820,715 | -0.11(-1.60%) |
Feb 25, 2020 | 6.668 | 6.676 | 6.571 | 6.580 | 828,406 | +0.04(+0.67%) |
Feb 24, 2020 | 6.448 | 6.567 | 6.448 | 6.536 | 707,871 | +0.18(+2.90%) |
Feb 21, 2020 | 6.290 | 6.373 | 6.211 | 6.351 | 708,493 | -0.28(-4.24%) |
Feb 20, 2020 | 6.545 | 6.633 | 6.518 | 6.633 | 553,274 | +0.12(+1.89%) |
Feb 19, 2020 | 6.527 | 6.558 | 6.501 | 6.510 | 367,272 | -0.04(-0.54%) |
Feb 18, 2020 | 6.492 | 6.558 | 6.483 | 6.545 | 420,441 | +0.04(+0.54%) |
Feb 14, 2020 | 6.492 | 6.527 | 6.474 | 6.510 | 570,414 | +0.14(+2.21%) |
Feb 13, 2020 | 6.457 | 6.483 | 6.338 | 6.369 | 684,887 | -0.29(-4.35%) |
Feb 12, 2020 | 6.562 | 6.676 | 6.562 | 6.659 | 511,268 | +0.14(+2.16%) |
Feb 11, 2020 | 6.545 | 6.580 | 6.514 | 6.518 | 556,172 | -0.04(-0.54%) |
Feb 10, 2020 | 6.553 | 6.571 | 6.527 | 6.553 | 350,113 | +0.00(+0.00%) |
Feb 07, 2020 | 6.571 | 6.623 | 6.553 | 6.553 | 281,052 | -0.08(-1.19%) |
Feb 06, 2020 | 6.633 | 6.655 | 6.597 | 6.633 | 453,165 | -0.03(-0.40%) |
Feb 05, 2020 | 6.615 | 6.685 | 6.593 | 6.659 | 467,901 | +0.15(+2.29%) |
Feb 04, 2020 | 6.518 | 6.545 | 6.493 | 6.510 | 384,074 | +0.08(+1.23%) |