Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.035 | 6.161 | 5.995 | 6.081 | 69,125 | +0.06(+0.99%) |
Apr 29, 2020 | 5.922 | 6.101 | 5.915 | 6.021 | 109,857 | +0.21(+3.60%) |
Apr 28, 2020 | 5.716 | 5.982 | 5.709 | 5.812 | 66,959 | +0.12(+2.16%) |
Apr 27, 2020 | 5.802 | 5.849 | 5.682 | 5.689 | 110,470 | -0.07(-1.15%) |
Apr 24, 2020 | 5.609 | 5.815 | 5.609 | 5.756 | 84,259 | +0.15(+2.61%) |
Apr 23, 2020 | 5.390 | 5.668 | 5.390 | 5.609 | 183,702 | +0.25(+4.58%) |
Apr 22, 2020 | 5.556 | 5.556 | 5.337 | 5.363 | 75,300 | -0.09(-1.71%) |
Apr 21, 2020 | 5.317 | 5.510 | 5.297 | 5.456 | 29,042 | +0.09(+1.61%) |
Apr 20, 2020 | 5.530 | 5.549 | 5.363 | 5.370 | 109,742 | -0.16(-2.88%) |
Apr 17, 2020 | 5.596 | 5.669 | 5.264 | 5.530 | 126,690 | -0.01(-0.12%) |
Apr 16, 2020 | 5.623 | 5.795 | 5.516 | 5.536 | 54,527 | -0.15(-2.57%) |
Apr 15, 2020 | 5.503 | 5.742 | 5.450 | 5.682 | 82,374 | -0.01(-0.12%) |
Apr 14, 2020 | 5.550 | 5.729 | 5.450 | 5.689 | 123,884 | +0.19(+3.51%) |
Apr 13, 2020 | 5.616 | 5.618 | 5.343 | 5.496 | 111,210 | -0.12(-2.13%) |
Apr 09, 2020 | 5.596 | 5.935 | 5.503 | 5.616 | 252,026 | +0.14(+2.55%) |
Apr 08, 2020 | 5.266 | 5.476 | 5.204 | 5.476 | 108,632 | +0.32(+6.12%) |
Apr 07, 2020 | 5.114 | 5.457 | 5.114 | 5.160 | 178,012 | +0.19(+3.84%) |
Apr 06, 2020 | 4.812 | 5.081 | 4.812 | 4.970 | 92,992 | +0.24(+5.15%) |
Apr 03, 2020 | 5.068 | 5.205 | 4.667 | 4.726 | 150,101 | -0.43(-8.42%) |
Apr 02, 2020 | 4.904 | 5.253 | 4.904 | 5.160 | 80,927 | +0.28(+5.80%) |
Apr 01, 2020 | 5.226 | 5.274 | 4.614 | 4.877 | 138,352 | -0.35(-6.67%) |
Mar 31, 2020 | 5.128 | 5.845 | 5.128 | 5.226 | 159,604 | -0.09(-1.73%) |
Mar 30, 2020 | 5.345 | 5.345 | 4.837 | 5.318 | 214,912 | +0.22(+4.39%) |
Mar 27, 2020 | 4.739 | 5.160 | 4.621 | 5.095 | 123,514 | +0.27(+5.59%) |
Mar 26, 2020 | 5.029 | 5.120 | 4.772 | 4.825 | 267,362 | -0.24(-4.81%) |
Mar 25, 2020 | 4.673 | 5.144 | 4.318 | 5.068 | 198,344 | +0.51(+11.27%) |
Mar 24, 2020 | 4.213 | 4.640 | 4.204 | 4.555 | 231,787 | +0.45(+10.90%) |
Mar 23, 2020 | 4.904 | 4.937 | 3.627 | 4.107 | 379,441 | -0.91(-18.22%) |
Mar 20, 2020 | 4.989 | 5.233 | 4.963 | 5.022 | 87,812 | +0.13(+2.55%) |
Mar 19, 2020 | 4.035 | 5.002 | 3.627 | 4.897 | 386,389 | +0.63(+14.64%) |
Mar 18, 2020 | 5.101 | 5.101 | 3.811 | 4.272 | 393,131 | -1.04(-19.58%) |
Mar 17, 2020 | 5.332 | 5.332 | 4.943 | 5.312 | 249,821 | -0.03(-0.62%) |
Mar 16, 2020 | 5.746 | 5.746 | 4.825 | 5.345 | 312,610 | -0.77(-12.59%) |
Mar 13, 2020 | 6.260 | 6.385 | 6.036 | 6.115 | 136,124 | -0.04(-0.64%) |
Mar 12, 2020 | 6.451 | 6.451 | 5.871 | 6.154 | 150,212 | -0.41(-6.31%) |
Mar 11, 2020 | 6.661 | 6.753 | 6.556 | 6.569 | 113,144 | -0.27(-3.95%) |
Mar 10, 2020 | 6.859 | 6.950 | 6.819 | 6.839 | 89,843 | +0.13(+1.95%) |
Mar 09, 2020 | 6.231 | 6.849 | 5.983 | 6.708 | 237,669 | -0.42(-5.95%) |
Mar 06, 2020 | 7.179 | 7.185 | 7.022 | 7.133 | 123,240 | -0.14(-1.89%) |
Mar 05, 2020 | 7.283 | 7.335 | 7.237 | 7.270 | 50,730 | -0.07(-0.98%) |
Mar 04, 2020 | 7.231 | 7.381 | 7.231 | 7.342 | 90,285 | +0.14(+1.90%) |
Mar 03, 2020 | 7.342 | 7.495 | 7.198 | 7.205 | 123,378 | -0.01(-0.09%) |
Mar 02, 2020 | 6.891 | 7.309 | 6.891 | 7.211 | 163,561 | +0.33(+4.84%) |
Feb 28, 2020 | 7.081 | 7.125 | 6.761 | 6.878 | 243,266 | -0.33(-4.62%) |
Feb 27, 2020 | 7.407 | 7.428 | 7.152 | 7.211 | 113,131 | -0.31(-4.08%) |
Feb 26, 2020 | 7.361 | 7.564 | 7.361 | 7.518 | 65,695 | +0.16(+2.17%) |
Feb 25, 2020 | 7.642 | 7.709 | 7.322 | 7.358 | 122,858 | -0.27(-3.55%) |
Feb 24, 2020 | 7.832 | 7.845 | 7.629 | 7.629 | 79,676 | -0.22(-2.79%) |
Feb 21, 2020 | 7.753 | 7.904 | 7.726 | 7.848 | 74,863 | +0.12(+1.52%) |
Feb 20, 2020 | 7.695 | 7.747 | 7.695 | 7.731 | 17,458 | +0.01(+0.13%) |
Feb 19, 2020 | 7.649 | 7.721 | 7.649 | 7.721 | 34,482 | +0.06(+0.77%) |
Feb 18, 2020 | 7.675 | 7.695 | 7.649 | 7.662 | 45,011 | -0.05(-0.68%) |
Feb 14, 2020 | 7.714 | 7.760 | 7.705 | 7.714 | 30,312 | -0.01(-0.18%) |
Feb 13, 2020 | 7.701 | 7.740 | 7.701 | 7.728 | 39,686 | +0.04(+0.52%) |
Feb 12, 2020 | 7.793 | 7.812 | 7.688 | 7.688 | 73,907 | +0.00(+0.00%) |
Feb 11, 2020 | 7.734 | 7.759 | 7.688 | 7.688 | 67,455 | +0.00(+0.00%) |
Feb 10, 2020 | 7.656 | 7.753 | 7.656 | 7.688 | 117,880 | +0.05(+0.59%) |
Feb 07, 2020 | 7.669 | 7.688 | 7.630 | 7.643 | 38,071 | -0.01(-0.08%) |
Feb 06, 2020 | 7.688 | 7.688 | 7.630 | 7.649 | 43,479 | -0.02(-0.25%) |
Feb 05, 2020 | 7.675 | 7.682 | 7.649 | 7.669 | 29,680 | +0.02(+0.25%) |
Feb 04, 2020 | 7.623 | 7.656 | 7.577 | 7.649 | 42,260 | +0.06(+0.77%) |