Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.080 | 6.273 | 5.895 | 6.205 | 758,677 | -0.04(-0.67%) |
Apr 29, 2020 | 6.122 | 6.390 | 6.088 | 6.247 | 2,256,854 | +0.30(+5.08%) |
Apr 28, 2020 | 5.644 | 6.013 | 5.618 | 5.946 | 669,663 | +0.47(+8.58%) |
Apr 27, 2020 | 5.031 | 5.560 | 4.973 | 5.476 | 880,070 | +0.55(+11.05%) |
Apr 24, 2020 | 4.780 | 5.023 | 4.713 | 4.931 | 637,505 | +0.15(+3.16%) |
Apr 23, 2020 | 4.587 | 4.834 | 4.587 | 4.780 | 451,843 | +0.20(+4.40%) |
Apr 22, 2020 | 4.654 | 4.688 | 4.495 | 4.579 | 658,500 | -0.02(-0.36%) |
Apr 21, 2020 | 4.503 | 4.647 | 4.444 | 4.595 | 604,215 | -0.08(-1.79%) |
Apr 20, 2020 | 4.663 | 4.804 | 4.579 | 4.679 | 693,316 | -0.11(-2.28%) |
Apr 17, 2020 | 4.763 | 4.906 | 4.671 | 4.788 | 997,638 | +0.22(+4.77%) |
Apr 16, 2020 | 4.453 | 4.646 | 4.407 | 4.570 | 659,311 | +0.04(+0.93%) |
Apr 15, 2020 | 4.805 | 4.889 | 4.495 | 4.528 | 698,263 | -0.49(-9.85%) |
Apr 14, 2020 | 5.174 | 5.291 | 4.813 | 5.023 | 1,212,578 | -0.08(-1.48%) |
Apr 13, 2020 | 5.115 | 5.166 | 4.889 | 5.099 | 841,102 | -0.03(-0.49%) |
Apr 09, 2020 | 4.964 | 5.224 | 4.964 | 5.124 | 1,046,649 | +0.25(+5.16%) |
Apr 08, 2020 | 4.453 | 4.893 | 4.453 | 4.872 | 838,543 | +0.47(+10.67%) |
Apr 07, 2020 | 4.235 | 4.495 | 4.143 | 4.403 | 1,587,827 | +0.31(+7.58%) |
Apr 06, 2020 | 4.017 | 4.134 | 3.941 | 4.092 | 1,082,234 | +0.21(+5.40%) |
Apr 03, 2020 | 3.983 | 4.042 | 3.748 | 3.883 | 897,349 | -0.14(-3.54%) |
Apr 02, 2020 | 3.899 | 4.151 | 3.782 | 4.025 | 1,087,545 | +0.09(+2.35%) |
Apr 01, 2020 | 4.034 | 4.226 | 3.866 | 3.933 | 1,049,021 | -0.30(-7.13%) |
Mar 31, 2020 | 4.151 | 4.294 | 4.084 | 4.235 | 1,341,363 | +0.04(+1.00%) |
Mar 30, 2020 | 4.403 | 4.403 | 4.008 | 4.193 | 724,190 | -0.13(-2.91%) |
Mar 27, 2020 | 4.101 | 4.528 | 4.000 | 4.319 | 1,030,789 | +0.03(+0.78%) |
Mar 26, 2020 | 3.883 | 4.294 | 3.765 | 4.285 | 1,380,116 | +0.50(+13.30%) |
Mar 25, 2020 | 3.497 | 3.841 | 3.354 | 3.782 | 1,501,493 | +0.28(+7.89%) |
Mar 24, 2020 | 3.396 | 3.556 | 3.287 | 3.505 | 943,809 | +0.24(+7.46%) |
Mar 23, 2020 | 3.321 | 3.438 | 2.943 | 3.262 | 720,559 | -0.07(-2.01%) |
Mar 20, 2020 | 3.413 | 3.681 | 3.296 | 3.329 | 1,339,287 | -0.13(-3.87%) |
Mar 19, 2020 | 3.405 | 3.639 | 2.985 | 3.463 | 1,163,999 | +0.07(+1.98%) |
Mar 18, 2020 | 3.824 | 4.000 | 3.350 | 3.396 | 1,087,855 | -0.64(-15.80%) |
Mar 17, 2020 | 4.050 | 4.172 | 3.841 | 4.034 | 1,297,480 | +0.02(+0.52%) |
Mar 16, 2020 | 4.120 | 4.385 | 3.996 | 4.013 | 1,472,570 | -0.50(-11.01%) |
Mar 13, 2020 | 5.312 | 5.353 | 4.401 | 4.509 | 1,719,845 | -0.56(-11.09%) |
Mar 12, 2020 | 5.212 | 5.618 | 5.039 | 5.072 | 1,198,330 | -0.85(-14.39%) |
Mar 11, 2020 | 5.808 | 5.982 | 5.750 | 5.924 | 929,226 | -0.08(-1.38%) |
Mar 10, 2020 | 6.197 | 6.251 | 5.750 | 6.006 | 1,139,443 | -0.04(-0.68%) |
Mar 09, 2020 | 6.255 | 6.635 | 6.015 | 6.048 | 1,253,406 | -0.60(-8.97%) |
Mar 06, 2020 | 6.445 | 6.759 | 6.420 | 6.644 | 1,203,855 | -0.03(-0.50%) |
Mar 05, 2020 | 6.784 | 6.908 | 6.602 | 6.677 | 806,916 | -0.28(-4.04%) |
Mar 04, 2020 | 6.768 | 7.016 | 6.701 | 6.958 | 1,064,132 | +0.27(+4.08%) |
Mar 03, 2020 | 6.826 | 7.082 | 6.660 | 6.685 | 793,340 | -0.16(-2.30%) |
Mar 02, 2020 | 6.610 | 6.850 | 6.553 | 6.842 | 1,002,748 | +0.22(+3.25%) |
Feb 28, 2020 | 6.536 | 6.834 | 6.470 | 6.627 | 1,115,379 | -0.10(-1.48%) |
Feb 27, 2020 | 6.627 | 6.867 | 6.536 | 6.726 | 1,756,465 | -0.02(-0.37%) |
Feb 26, 2020 | 7.024 | 7.090 | 6.743 | 6.751 | 1,035,042 | -0.21(-2.97%) |
Feb 25, 2020 | 7.157 | 7.235 | 6.950 | 6.958 | 987,896 | -0.20(-2.77%) |
Feb 24, 2020 | 7.504 | 7.504 | 7.148 | 7.157 | 652,006 | -0.54(-6.99%) |
Feb 21, 2020 | 7.818 | 7.818 | 7.636 | 7.694 | 487,464 | -0.12(-1.59%) |
Feb 20, 2020 | 7.785 | 7.918 | 7.694 | 7.818 | 534,673 | -0.04(-0.53%) |
Feb 19, 2020 | 7.951 | 7.992 | 7.843 | 7.860 | 428,067 | -0.11(-1.35%) |
Feb 18, 2020 | 8.083 | 8.141 | 7.938 | 7.967 | 558,048 | -0.11(-1.33%) |
Feb 14, 2020 | 8.389 | 8.439 | 8.033 | 8.075 | 595,400 | -0.31(-3.75%) |
Feb 13, 2020 | 8.480 | 8.786 | 8.240 | 8.389 | 1,433,220 | -0.14(-1.65%) |
Feb 12, 2020 | 8.000 | 9.415 | 8.000 | 8.530 | 3,839,570 | +0.95(+12.55%) |
Feb 11, 2020 | 7.595 | 7.694 | 7.554 | 7.578 | 428,070 | +0.04(+0.55%) |
Feb 10, 2020 | 7.570 | 7.612 | 7.467 | 7.537 | 242,339 | -0.07(-0.98%) |
Feb 07, 2020 | 7.620 | 7.636 | 7.504 | 7.612 | 294,074 | -0.01(-0.11%) |
Feb 06, 2020 | 7.620 | 7.678 | 7.545 | 7.620 | 421,568 | +0.03(+0.44%) |
Feb 05, 2020 | 7.380 | 7.620 | 7.372 | 7.587 | 393,031 | +0.34(+4.68%) |
Feb 04, 2020 | 7.239 | 7.413 | 7.231 | 7.248 | 484,179 | +0.08(+1.15%) |