Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.045 | 6.236 | 5.670 | 6.008 | 1,022,157 | -0.32(-5.05%) |
Apr 29, 2020 | 6.638 | 6.757 | 6.045 | 6.328 | 1,037,096 | -0.51(-7.48%) |
Apr 28, 2020 | 7.122 | 7.232 | 6.428 | 6.839 | 844,808 | +0.33(+5.05%) |
Apr 27, 2020 | 6.209 | 6.574 | 6.036 | 6.510 | 1,000,478 | +0.69(+11.93%) |
Apr 24, 2020 | 5.579 | 5.908 | 5.488 | 5.816 | 700,904 | +0.24(+4.26%) |
Apr 23, 2020 | 5.835 | 5.880 | 5.250 | 5.579 | 764,862 | -0.06(-1.13%) |
Apr 22, 2020 | 5.798 | 5.798 | 5.428 | 5.643 | 689,128 | +0.23(+4.22%) |
Apr 21, 2020 | 5.305 | 5.707 | 5.296 | 5.415 | 1,038,906 | +0.31(+6.08%) |
Apr 20, 2020 | 5.022 | 5.186 | 4.812 | 5.104 | 1,324,200 | +0.32(+6.68%) |
Apr 17, 2020 | 4.748 | 4.858 | 4.639 | 4.785 | 234,364 | +0.14(+2.95%) |
Apr 16, 2020 | 4.401 | 4.657 | 4.292 | 4.648 | 357,776 | +0.32(+7.38%) |
Apr 15, 2020 | 4.419 | 4.639 | 4.310 | 4.328 | 196,366 | -0.23(-5.01%) |
Apr 14, 2020 | 4.648 | 4.730 | 4.383 | 4.556 | 191,602 | +0.08(+1.84%) |
Apr 13, 2020 | 4.748 | 4.949 | 4.429 | 4.474 | 196,917 | -0.22(-4.67%) |
Apr 09, 2020 | 4.365 | 4.712 | 4.155 | 4.693 | 233,817 | +0.44(+10.30%) |
Apr 08, 2020 | 4.365 | 4.511 | 4.191 | 4.255 | 286,202 | +0.04(+0.87%) |
Apr 07, 2020 | 4.547 | 4.556 | 4.072 | 4.219 | 490,440 | -0.16(-3.75%) |
Apr 06, 2020 | 4.209 | 4.465 | 4.109 | 4.383 | 293,176 | +0.17(+4.12%) |
Apr 03, 2020 | 4.282 | 4.282 | 4.018 | 4.209 | 377,174 | -0.09(-2.12%) |
Apr 02, 2020 | 4.766 | 4.931 | 4.126 | 4.301 | 659,663 | -0.48(-10.11%) |
Apr 01, 2020 | 4.584 | 4.885 | 4.328 | 4.785 | 511,082 | -0.01(-0.19%) |
Mar 31, 2020 | 4.903 | 5.164 | 4.620 | 4.794 | 457,940 | -0.34(-6.58%) |
Mar 30, 2020 | 4.967 | 5.214 | 4.903 | 5.132 | 562,173 | +0.29(+6.04%) |
Mar 27, 2020 | 4.465 | 4.903 | 4.228 | 4.839 | 544,515 | +0.16(+3.31%) |
Mar 26, 2020 | 4.164 | 4.721 | 4.146 | 4.684 | 213,549 | +0.57(+13.75%) |
Mar 25, 2020 | 4.200 | 4.315 | 3.999 | 4.118 | 260,499 | +0.01(+0.22%) |
Mar 24, 2020 | 4.009 | 4.136 | 3.899 | 4.109 | 275,697 | +0.30(+7.91%) |
Mar 23, 2020 | 3.817 | 3.981 | 3.424 | 3.808 | 267,769 | +0.09(+2.46%) |
Mar 20, 2020 | 4.136 | 4.253 | 3.657 | 3.716 | 518,231 | -0.40(-9.76%) |
Mar 19, 2020 | 3.616 | 4.282 | 3.461 | 4.118 | 427,655 | +0.46(+12.47%) |
Mar 18, 2020 | 4.109 | 4.492 | 3.406 | 3.662 | 712,889 | -0.61(-14.32%) |
Mar 17, 2020 | 3.835 | 4.310 | 3.835 | 4.273 | 575,363 | +0.56(+14.99%) |
Mar 16, 2020 | 4.237 | 4.237 | 3.539 | 3.716 | 381,325 | -0.89(-19.25%) |
Mar 13, 2020 | 4.182 | 4.602 | 4.173 | 4.602 | 488,661 | +0.55(+13.51%) |
Mar 12, 2020 | 4.127 | 4.529 | 3.799 | 4.054 | 627,856 | -0.38(-8.64%) |
Mar 11, 2020 | 4.566 | 4.931 | 4.173 | 4.438 | 624,809 | -0.26(-5.45%) |
Mar 10, 2020 | 4.566 | 4.712 | 4.100 | 4.693 | 725,174 | +0.37(+8.44%) |
Mar 09, 2020 | 4.374 | 4.721 | 4.200 | 4.328 | 464,760 | -0.22(-4.82%) |
Mar 06, 2020 | 4.447 | 4.657 | 4.392 | 4.547 | 362,498 | +0.03(+0.61%) |
Mar 05, 2020 | 4.766 | 4.766 | 4.447 | 4.520 | 316,434 | -0.27(-5.71%) |
Mar 04, 2020 | 4.794 | 4.949 | 4.693 | 4.794 | 198,467 | +0.03(+0.57%) |
Mar 03, 2020 | 5.004 | 5.004 | 4.657 | 4.766 | 358,783 | -0.27(-5.43%) |
Mar 02, 2020 | 5.022 | 5.077 | 4.702 | 5.040 | 368,140 | +0.02(+0.36%) |
Feb 28, 2020 | 4.931 | 5.159 | 4.849 | 5.022 | 350,452 | -0.04(-0.72%) |
Feb 27, 2020 | 4.629 | 5.200 | 4.483 | 5.059 | 438,549 | +0.31(+6.54%) |
Feb 26, 2020 | 4.757 | 4.940 | 4.629 | 4.748 | 320,631 | +0.06(+1.36%) |
Feb 25, 2020 | 4.940 | 4.949 | 4.575 | 4.684 | 604,953 | -0.26(-5.35%) |
Feb 24, 2020 | 4.976 | 5.077 | 4.821 | 4.949 | 386,512 | -0.23(-4.41%) |
Feb 21, 2020 | 5.369 | 5.378 | 5.068 | 5.177 | 466,758 | -0.24(-4.38%) |
Feb 20, 2020 | 5.515 | 5.524 | 5.342 | 5.415 | 408,899 | -0.12(-2.15%) |
Feb 19, 2020 | 5.579 | 5.669 | 5.434 | 5.533 | 350,709 | -0.04(-0.65%) |
Feb 18, 2020 | 6.059 | 6.059 | 5.524 | 5.570 | 642,654 | -0.53(-8.62%) |
Feb 14, 2020 | 5.488 | 6.131 | 5.479 | 6.095 | 1,508,225 | +0.56(+10.15%) |
Feb 13, 2020 | 5.751 | 5.751 | 5.461 | 5.533 | 297,347 | -0.17(-3.02%) |
Feb 12, 2020 | 5.751 | 6.022 | 5.515 | 5.705 | 408,095 | +0.06(+1.12%) |
Feb 11, 2020 | 5.017 | 5.660 | 4.981 | 5.642 | 668,797 | +0.83(+17.33%) |
Feb 10, 2020 | 4.854 | 4.909 | 4.718 | 4.809 | 552,514 | -0.05(-0.93%) |
Feb 07, 2020 | 5.108 | 5.162 | 4.854 | 4.854 | 482,645 | -0.31(-5.96%) |
Feb 06, 2020 | 5.461 | 5.461 | 5.103 | 5.162 | 274,119 | -0.28(-5.16%) |
Feb 05, 2020 | 5.479 | 5.524 | 5.366 | 5.443 | 505,920 | +0.02(+0.33%) |
Feb 04, 2020 | 5.615 | 5.687 | 5.398 | 5.425 | 202,878 | -0.06(-1.16%) |