Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.840 | 5.979 | 5.720 | 5.933 | 91,898 | +0.06(+1.11%) |
Apr 29, 2020 | 5.878 | 5.989 | 5.803 | 5.868 | 52,581 | +0.09(+1.61%) |
Apr 28, 2020 | 6.044 | 6.063 | 5.674 | 5.776 | 80,921 | -0.15(-2.50%) |
Apr 27, 2020 | 5.840 | 5.952 | 5.840 | 5.924 | 153,264 | +0.09(+1.59%) |
Apr 24, 2020 | 5.581 | 5.831 | 5.581 | 5.831 | 87,373 | +0.25(+4.48%) |
Apr 23, 2020 | 5.646 | 5.766 | 5.525 | 5.581 | 92,795 | -0.03(-0.50%) |
Apr 22, 2020 | 5.720 | 5.720 | 5.535 | 5.609 | 45,712 | +0.00(+0.00%) |
Apr 21, 2020 | 5.488 | 5.636 | 5.395 | 5.609 | 137,546 | +0.00(+0.00%) |
Apr 20, 2020 | 5.803 | 5.864 | 5.530 | 5.609 | 146,125 | -0.19(-3.35%) |
Apr 17, 2020 | 5.794 | 5.998 | 5.748 | 5.803 | 74,968 | +0.12(+2.12%) |
Apr 16, 2020 | 5.627 | 5.748 | 5.572 | 5.683 | 46,158 | +0.06(+0.99%) |
Apr 15, 2020 | 5.729 | 5.785 | 5.590 | 5.627 | 87,944 | -0.17(-2.88%) |
Apr 14, 2020 | 5.933 | 6.109 | 5.711 | 5.794 | 121,665 | -0.07(-1.26%) |
Apr 13, 2020 | 5.896 | 5.905 | 5.581 | 5.868 | 56,182 | +0.07(+1.28%) |
Apr 09, 2020 | 5.692 | 6.119 | 5.692 | 5.794 | 176,581 | +0.19(+3.48%) |
Apr 08, 2020 | 5.293 | 5.766 | 5.293 | 5.599 | 113,553 | +0.39(+7.47%) |
Apr 07, 2020 | 5.025 | 5.349 | 5.025 | 5.210 | 81,589 | +0.27(+5.44%) |
Apr 06, 2020 | 4.950 | 5.442 | 4.839 | 4.941 | 219,186 | +0.10(+2.11%) |
Apr 03, 2020 | 4.774 | 4.886 | 4.524 | 4.839 | 545,385 | +0.06(+1.36%) |
Apr 02, 2020 | 4.784 | 4.904 | 4.774 | 4.774 | 168,828 | -0.06(-1.15%) |
Apr 01, 2020 | 4.876 | 4.978 | 4.784 | 4.830 | 149,395 | -0.31(-5.96%) |
Mar 31, 2020 | 5.451 | 5.479 | 4.941 | 5.136 | 150,734 | +0.16(+3.17%) |
Mar 30, 2020 | 5.043 | 5.099 | 4.960 | 4.978 | 72,663 | +0.00(+0.00%) |
Mar 27, 2020 | 5.025 | 5.238 | 4.366 | 4.978 | 227,819 | -0.03(-0.56%) |
Mar 26, 2020 | 4.839 | 5.618 | 4.552 | 5.006 | 215,725 | +0.24(+5.06%) |
Mar 25, 2020 | 4.635 | 5.525 | 4.635 | 4.765 | 265,310 | +0.14(+3.01%) |
Mar 24, 2020 | 4.329 | 5.015 | 4.329 | 4.626 | 199,384 | +0.39(+9.19%) |
Mar 23, 2020 | 5.015 | 5.062 | 3.968 | 4.237 | 226,760 | -0.86(-16.91%) |
Mar 20, 2020 | 5.479 | 5.878 | 4.997 | 5.099 | 186,721 | -0.47(-8.49%) |
Mar 19, 2020 | 5.507 | 5.660 | 5.117 | 5.572 | 229,878 | -0.19(-3.22%) |
Mar 18, 2020 | 5.952 | 6.295 | 5.757 | 5.757 | 411,259 | -0.37(-6.05%) |
Mar 17, 2020 | 6.406 | 6.406 | 6.072 | 6.128 | 476,166 | -0.18(-2.79%) |
Mar 16, 2020 | 6.536 | 6.799 | 6.017 | 6.304 | 150,642 | -0.25(-3.82%) |
Mar 13, 2020 | 6.619 | 6.721 | 6.536 | 6.554 | 195,674 | +0.12(+1.87%) |
Mar 12, 2020 | 6.656 | 6.953 | 6.313 | 6.434 | 357,471 | -0.38(-5.51%) |
Mar 11, 2020 | 7.018 | 7.036 | 6.791 | 6.809 | 340,481 | -0.27(-3.85%) |
Mar 10, 2020 | 7.154 | 7.263 | 6.855 | 7.082 | 167,783 | +0.09(+1.30%) |
Mar 09, 2020 | 7.399 | 7.427 | 6.945 | 6.991 | 552,005 | -0.41(-5.52%) |
Mar 06, 2020 | 7.399 | 7.463 | 7.399 | 7.399 | 59,368 | -0.13(-1.69%) |
Mar 05, 2020 | 7.554 | 7.626 | 7.481 | 7.526 | 57,418 | -0.09(-1.19%) |
Mar 04, 2020 | 7.590 | 7.626 | 7.481 | 7.617 | 25,464 | +0.07(+0.96%) |
Mar 03, 2020 | 7.517 | 7.626 | 7.499 | 7.545 | 41,716 | -0.04(-0.48%) |
Mar 02, 2020 | 7.399 | 7.581 | 7.399 | 7.581 | 41,784 | +0.18(+2.45%) |
Feb 28, 2020 | 7.526 | 7.581 | 7.399 | 7.399 | 222,603 | -0.31(-4.00%) |
Feb 27, 2020 | 7.445 | 7.717 | 7.345 | 7.708 | 118,373 | +0.17(+2.29%) |
Feb 26, 2020 | 7.427 | 7.572 | 7.408 | 7.536 | 57,245 | +0.09(+1.22%) |
Feb 25, 2020 | 7.526 | 7.554 | 7.445 | 7.445 | 123,123 | -0.09(-1.20%) |
Feb 24, 2020 | 7.581 | 7.581 | 7.508 | 7.536 | 41,422 | -0.05(-0.60%) |
Feb 21, 2020 | 7.585 | 7.599 | 7.549 | 7.581 | 25,113 | -0.05(-0.60%) |
Feb 20, 2020 | 7.563 | 7.626 | 7.563 | 7.626 | 53,128 | +0.06(+0.84%) |
Feb 19, 2020 | 7.626 | 7.626 | 7.545 | 7.563 | 23,732 | -0.06(-0.83%) |
Feb 18, 2020 | 7.644 | 7.663 | 7.572 | 7.626 | 63,065 | +0.00(+0.00%) |
Feb 14, 2020 | 7.554 | 7.654 | 7.554 | 7.626 | 42,075 | +0.03(+0.36%) |
Feb 13, 2020 | 7.590 | 7.599 | 7.581 | 7.599 | 41,381 | +0.00(+0.00%) |
Feb 12, 2020 | 7.626 | 7.626 | 7.572 | 7.599 | 33,934 | -0.03(-0.36%) |
Feb 11, 2020 | 7.626 | 7.626 | 7.580 | 7.626 | 73,495 | +0.00(+0.00%) |
Feb 10, 2020 | 7.554 | 7.626 | 7.536 | 7.626 | 68,784 | +0.05(+0.60%) |
Feb 07, 2020 | 7.572 | 7.599 | 7.538 | 7.581 | 53,089 | +0.03(+0.36%) |
Feb 06, 2020 | 7.536 | 7.599 | 7.517 | 7.554 | 67,435 | -0.04(-0.48%) |
Feb 05, 2020 | 7.490 | 7.608 | 7.490 | 7.590 | 35,324 | +0.09(+1.21%) |
Feb 04, 2020 | 7.490 | 7.517 | 7.481 | 7.499 | 19,995 | +0.01(+0.12%) |