Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.231 | 6.239 | 5.902 | 5.944 | 27,711 | -0.37(-5.87%) |
Apr 29, 2020 | 6.290 | 6.479 | 6.189 | 6.315 | 53,454 | +0.27(+4.46%) |
Apr 28, 2020 | 6.054 | 6.222 | 5.856 | 6.045 | 24,170 | +0.03(+0.56%) |
Apr 27, 2020 | 5.860 | 6.062 | 5.763 | 6.012 | 20,957 | +0.17(+2.88%) |
Apr 24, 2020 | 5.759 | 5.944 | 5.650 | 5.843 | 47,744 | -0.01(-0.14%) |
Apr 23, 2020 | 5.995 | 6.121 | 5.608 | 5.852 | 16,076 | -0.20(-3.34%) |
Apr 22, 2020 | 5.759 | 6.138 | 5.742 | 6.054 | 24,264 | +0.23(+3.90%) |
Apr 21, 2020 | 5.650 | 6.146 | 5.639 | 5.827 | 21,247 | +0.03(+0.44%) |
Apr 20, 2020 | 6.113 | 6.155 | 5.801 | 5.801 | 18,463 | -0.36(-5.87%) |
Apr 17, 2020 | 6.079 | 6.197 | 5.892 | 6.163 | 31,473 | +0.19(+3.10%) |
Apr 16, 2020 | 5.759 | 5.978 | 5.262 | 5.978 | 50,449 | +0.14(+2.45%) |
Apr 15, 2020 | 5.961 | 6.121 | 5.759 | 5.835 | 26,358 | -0.30(-4.94%) |
Apr 14, 2020 | 6.323 | 6.323 | 6.071 | 6.138 | 19,383 | -0.18(-2.80%) |
Apr 13, 2020 | 6.517 | 6.601 | 6.231 | 6.315 | 32,088 | -0.28(-4.21%) |
Apr 09, 2020 | 6.306 | 6.652 | 6.168 | 6.593 | 45,012 | +0.72(+12.18%) |
Apr 08, 2020 | 6.071 | 6.071 | 5.683 | 5.877 | 33,431 | +0.07(+1.16%) |
Apr 07, 2020 | 5.987 | 6.424 | 5.768 | 5.810 | 16,553 | -0.08(-1.43%) |
Apr 06, 2020 | 6.332 | 6.332 | 5.810 | 5.894 | 57,026 | -0.33(-5.28%) |
Apr 03, 2020 | 5.911 | 6.525 | 5.598 | 6.222 | 50,476 | +0.38(+6.48%) |
Apr 02, 2020 | 5.987 | 6.433 | 5.658 | 5.843 | 51,365 | -0.09(-1.56%) |
Apr 01, 2020 | 5.734 | 6.146 | 5.321 | 5.936 | 47,106 | -0.35(-5.50%) |
Mar 31, 2020 | 6.172 | 6.281 | 5.995 | 6.281 | 60,903 | +0.19(+3.04%) |
Mar 30, 2020 | 5.717 | 6.096 | 5.439 | 6.096 | 30,563 | +0.36(+6.31%) |
Mar 27, 2020 | 5.970 | 6.290 | 5.725 | 5.734 | 31,117 | -0.88(-13.25%) |
Mar 26, 2020 | 6.033 | 7.384 | 6.033 | 6.610 | 55,853 | +0.59(+9.79%) |
Mar 25, 2020 | 5.894 | 6.172 | 5.894 | 6.020 | 49,867 | +0.16(+2.73%) |
Mar 24, 2020 | 6.146 | 6.290 | 5.700 | 5.860 | 48,152 | -0.12(-1.97%) |
Mar 23, 2020 | 5.725 | 6.037 | 5.568 | 5.978 | 88,164 | +0.29(+5.19%) |
Mar 20, 2020 | 5.557 | 5.818 | 5.464 | 5.683 | 109,147 | +0.20(+3.69%) |
Mar 19, 2020 | 5.700 | 6.336 | 5.097 | 5.481 | 119,681 | -0.16(-2.84%) |
Mar 18, 2020 | 5.725 | 6.454 | 5.641 | 5.641 | 117,724 | -0.28(-4.69%) |
Mar 17, 2020 | 5.818 | 6.239 | 5.675 | 5.919 | 95,099 | +0.29(+5.08%) |
Mar 16, 2020 | 5.683 | 6.610 | 5.473 | 5.633 | 245,206 | -0.35(-5.91%) |
Mar 13, 2020 | 5.894 | 6.104 | 5.709 | 5.987 | 179,219 | +0.28(+4.87%) |
Mar 12, 2020 | 6.155 | 6.656 | 5.540 | 5.709 | 79,227 | -0.80(-12.29%) |
Mar 11, 2020 | 7.005 | 7.090 | 6.306 | 6.509 | 46,377 | -0.47(-6.76%) |
Mar 10, 2020 | 6.786 | 7.257 | 6.652 | 6.980 | 128,957 | +0.35(+5.34%) |
Mar 09, 2020 | 6.980 | 7.292 | 6.567 | 6.626 | 274,992 | -0.74(-10.06%) |
Mar 06, 2020 | 7.106 | 7.906 | 7.018 | 7.367 | 57,720 | -0.07(-0.91%) |
Mar 05, 2020 | 7.781 | 7.784 | 7.384 | 7.435 | 45,810 | -0.31(-4.02%) |
Mar 04, 2020 | 7.565 | 7.814 | 7.565 | 7.746 | 15,788 | +0.17(+2.22%) |
Mar 03, 2020 | 7.923 | 8.033 | 7.578 | 7.578 | 39,415 | -0.42(-5.26%) |
Mar 02, 2020 | 7.645 | 8.290 | 7.645 | 7.999 | 63,211 | +0.55(+7.34%) |
Feb 28, 2020 | 6.988 | 7.923 | 6.988 | 7.452 | 73,398 | -0.29(-3.80%) |
Feb 27, 2020 | 8.083 | 8.201 | 7.746 | 7.746 | 50,695 | -0.35(-4.37%) |
Feb 26, 2020 | 8.327 | 8.378 | 8.024 | 8.100 | 13,322 | -0.13(-1.54%) |
Feb 25, 2020 | 8.437 | 8.445 | 8.024 | 8.226 | 113,255 | -0.19(-2.20%) |
Feb 24, 2020 | 8.428 | 8.470 | 8.336 | 8.411 | 80,819 | -0.09(-1.09%) |
Feb 21, 2020 | 8.529 | 8.571 | 8.470 | 8.504 | 33,017 | -0.03(-0.30%) |
Feb 20, 2020 | 8.512 | 8.555 | 8.496 | 8.529 | 13,823 | +0.03(+0.30%) |
Feb 19, 2020 | 8.529 | 8.571 | 8.496 | 8.504 | 24,476 | -0.01(-0.10%) |
Feb 18, 2020 | 8.496 | 8.550 | 8.462 | 8.512 | 82,343 | +0.03(+0.40%) |
Feb 14, 2020 | 8.420 | 8.496 | 8.420 | 8.479 | 13,420 | +0.03(+0.40%) |
Feb 13, 2020 | 8.403 | 8.454 | 8.361 | 8.445 | 45,276 | +0.03(+0.30%) |
Feb 12, 2020 | 8.454 | 8.454 | 8.378 | 8.420 | 40,364 | +0.06(+0.70%) |
Feb 11, 2020 | 8.454 | 8.454 | 8.357 | 8.361 | 44,945 | -0.06(-0.70%) |
Feb 10, 2020 | 9.026 | 9.026 | 8.336 | 8.420 | 55,018 | +0.01(+0.10%) |
Feb 07, 2020 | 8.382 | 8.424 | 8.378 | 8.411 | 44,300 | +0.06(+0.71%) |
Feb 06, 2020 | 8.420 | 8.428 | 8.352 | 8.352 | 29,963 | -0.10(-1.20%) |
Feb 05, 2020 | 8.529 | 8.571 | 8.454 | 8.454 | 25,817 | -0.03(-0.30%) |
Feb 04, 2020 | 8.479 | 8.562 | 8.412 | 8.479 | 21,215 | +0.08(+1.00%) |