Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.728 | 5.736 | 5.647 | 5.711 | 128,450 | +0.01(+0.15%) |
Apr 29, 2020 | 5.677 | 5.736 | 5.644 | 5.702 | 134,038 | +0.06(+1.03%) |
Apr 28, 2020 | 5.644 | 5.661 | 5.594 | 5.644 | 203,558 | +0.02(+0.30%) |
Apr 27, 2020 | 5.694 | 5.712 | 5.502 | 5.627 | 396,256 | -0.13(-2.32%) |
Apr 24, 2020 | 5.853 | 5.853 | 5.728 | 5.761 | 103,154 | -0.07(-1.14%) |
Apr 23, 2020 | 5.928 | 5.928 | 5.794 | 5.828 | 136,705 | -0.08(-1.41%) |
Apr 22, 2020 | 5.903 | 5.928 | 5.878 | 5.911 | 194,908 | +0.01(+0.14%) |
Apr 21, 2020 | 5.886 | 5.903 | 5.844 | 5.903 | 148,887 | -0.03(-0.42%) |
Apr 20, 2020 | 5.969 | 5.969 | 5.894 | 5.928 | 150,884 | -0.05(-0.84%) |
Apr 17, 2020 | 6.011 | 6.044 | 5.944 | 5.978 | 299,868 | -0.01(-0.14%) |
Apr 16, 2020 | 5.978 | 5.986 | 5.928 | 5.986 | 278,266 | +0.04(+0.70%) |
Apr 15, 2020 | 5.819 | 5.944 | 5.819 | 5.944 | 91,817 | +0.03(+0.56%) |
Apr 14, 2020 | 5.919 | 5.969 | 5.886 | 5.911 | 200,871 | +0.05(+0.85%) |
Apr 13, 2020 | 5.936 | 5.936 | 5.836 | 5.861 | 211,342 | -0.08(-1.40%) |
Apr 09, 2020 | 5.853 | 5.969 | 5.836 | 5.944 | 215,260 | +0.16(+2.73%) |
Apr 08, 2020 | 5.695 | 5.811 | 5.691 | 5.786 | 109,585 | +0.10(+1.75%) |
Apr 07, 2020 | 5.761 | 5.811 | 5.662 | 5.687 | 222,639 | -0.01(-0.15%) |
Apr 06, 2020 | 5.645 | 5.994 | 5.637 | 5.695 | 231,556 | +0.11(+1.93%) |
Apr 03, 2020 | 5.728 | 5.728 | 5.537 | 5.587 | 204,660 | -0.17(-3.03%) |
Apr 02, 2020 | 5.811 | 5.836 | 5.703 | 5.761 | 209,248 | -0.05(-0.86%) |
Apr 01, 2020 | 5.927 | 5.944 | 5.770 | 5.811 | 217,744 | -0.14(-2.37%) |
Mar 31, 2020 | 5.944 | 5.994 | 5.927 | 5.952 | 270,881 | -0.03(-0.55%) |
Mar 30, 2020 | 5.728 | 5.985 | 5.728 | 5.985 | 251,648 | +0.18(+3.15%) |
Mar 27, 2020 | 5.662 | 5.869 | 5.662 | 5.803 | 309,941 | -0.05(-0.85%) |
Mar 26, 2020 | 5.595 | 5.894 | 5.595 | 5.853 | 466,548 | +0.22(+3.83%) |
Mar 25, 2020 | 5.346 | 5.687 | 5.309 | 5.637 | 238,060 | +0.31(+5.76%) |
Mar 24, 2020 | 5.122 | 5.330 | 5.122 | 5.330 | 167,157 | +0.27(+5.25%) |
Mar 23, 2020 | 5.338 | 5.338 | 4.815 | 5.064 | 340,489 | -0.25(-4.69%) |
Mar 20, 2020 | 4.981 | 5.373 | 4.931 | 5.313 | 934,523 | +0.33(+6.67%) |
Mar 19, 2020 | 4.732 | 5.022 | 4.275 | 4.981 | 421,210 | +0.14(+2.92%) |
Mar 18, 2020 | 5.462 | 5.462 | 4.773 | 4.840 | 499,202 | -0.68(-12.33%) |
Mar 17, 2020 | 5.529 | 5.579 | 5.429 | 5.521 | 175,705 | +0.02(+0.30%) |
Mar 16, 2020 | 5.446 | 5.637 | 5.396 | 5.504 | 188,433 | -0.31(-5.29%) |
Mar 13, 2020 | 5.678 | 5.867 | 5.620 | 5.811 | 367,521 | +0.15(+2.64%) |
Mar 12, 2020 | 6.052 | 6.068 | 5.146 | 5.662 | 585,922 | -0.61(-9.67%) |
Mar 11, 2020 | 6.383 | 6.425 | 6.111 | 6.268 | 636,562 | -0.22(-3.44%) |
Mar 10, 2020 | 6.648 | 6.648 | 6.425 | 6.491 | 246,973 | -0.13(-2.00%) |
Mar 09, 2020 | 6.590 | 6.681 | 6.590 | 6.623 | 347,487 | -0.12(-1.72%) |
Mar 06, 2020 | 6.756 | 6.772 | 6.648 | 6.739 | 247,922 | -0.02(-0.37%) |
Mar 05, 2020 | 6.731 | 6.780 | 6.731 | 6.764 | 72,533 | +0.00(+0.05%) |
Mar 04, 2020 | 6.731 | 6.764 | 6.706 | 6.760 | 174,262 | +0.04(+0.63%) |
Mar 03, 2020 | 6.681 | 6.764 | 6.681 | 6.718 | 234,450 | +0.05(+0.68%) |
Mar 02, 2020 | 6.582 | 6.689 | 6.582 | 6.673 | 272,958 | +0.10(+1.51%) |
Feb 28, 2020 | 6.698 | 6.731 | 6.532 | 6.574 | 449,647 | -0.16(-2.33%) |
Feb 27, 2020 | 6.739 | 6.780 | 6.722 | 6.731 | 312,987 | -0.10(-1.45%) |
Feb 26, 2020 | 6.880 | 6.885 | 6.826 | 6.830 | 98,966 | -0.04(-0.60%) |
Feb 25, 2020 | 6.871 | 6.896 | 6.871 | 6.871 | 222,724 | +0.00(+0.00%) |
Feb 24, 2020 | 6.863 | 6.880 | 6.822 | 6.871 | 104,668 | +0.00(+0.00%) |
Feb 21, 2020 | 6.846 | 6.880 | 6.842 | 6.871 | 69,902 | +0.02(+0.36%) |
Feb 20, 2020 | 6.813 | 6.846 | 6.805 | 6.846 | 103,878 | +0.04(+0.61%) |
Feb 19, 2020 | 6.789 | 6.813 | 6.780 | 6.805 | 110,626 | +0.02(+0.24%) |
Feb 18, 2020 | 6.764 | 6.797 | 6.764 | 6.789 | 127,820 | +0.02(+0.37%) |
Feb 14, 2020 | 6.772 | 6.788 | 6.756 | 6.764 | 83,447 | -0.02(-0.24%) |
Feb 13, 2020 | 6.772 | 6.786 | 6.771 | 6.780 | 137,267 | +0.01(+0.12%) |
Feb 12, 2020 | 6.772 | 6.772 | 6.764 | 6.772 | 132,514 | +0.00(+0.00%) |
Feb 11, 2020 | 6.764 | 6.772 | 6.749 | 6.772 | 198,907 | +0.03(+0.49%) |
Feb 10, 2020 | 6.706 | 6.756 | 6.706 | 6.739 | 204,607 | +0.02(+0.37%) |
Feb 07, 2020 | 6.698 | 6.723 | 6.698 | 6.714 | 116,768 | +0.02(+0.25%) |
Feb 06, 2020 | 6.698 | 6.706 | 6.690 | 6.698 | 70,507 | +0.00(+0.00%) |
Feb 05, 2020 | 6.690 | 6.698 | 6.681 | 6.698 | 79,526 | +0.00(+0.00%) |
Feb 04, 2020 | 6.681 | 6.698 | 6.665 | 6.698 | 73,670 | +0.00(+0.00%) |