Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.274 | 5.274 | 5.198 | 5.239 | 396,863 | -0.06(-1.05%) |
Apr 29, 2020 | 5.267 | 5.336 | 5.253 | 5.294 | 358,512 | +0.06(+1.19%) |
Apr 28, 2020 | 5.239 | 5.267 | 5.211 | 5.232 | 273,815 | -0.01(-0.13%) |
Apr 27, 2020 | 5.294 | 5.294 | 5.222 | 5.239 | 147,519 | -0.06(-1.05%) |
Apr 24, 2020 | 5.260 | 5.329 | 5.239 | 5.294 | 311,525 | -0.01(-0.13%) |
Apr 23, 2020 | 5.294 | 5.356 | 5.253 | 5.301 | 225,527 | +0.02(+0.39%) |
Apr 22, 2020 | 5.329 | 5.329 | 5.239 | 5.281 | 331,164 | +0.01(+0.26%) |
Apr 21, 2020 | 5.211 | 5.301 | 5.128 | 5.267 | 375,445 | +0.00(+0.00%) |
Apr 20, 2020 | 5.364 | 5.412 | 5.267 | 5.267 | 320,545 | -0.11(-2.06%) |
Apr 17, 2020 | 5.426 | 5.469 | 5.301 | 5.377 | 494,019 | +0.08(+1.44%) |
Apr 16, 2020 | 5.391 | 5.391 | 5.260 | 5.301 | 613,282 | -0.14(-2.54%) |
Apr 15, 2020 | 5.571 | 5.575 | 5.281 | 5.440 | 443,341 | -0.20(-3.56%) |
Apr 14, 2020 | 5.419 | 5.668 | 5.419 | 5.640 | 1,252,703 | +0.30(+5.53%) |
Apr 13, 2020 | 5.407 | 5.496 | 5.228 | 5.345 | 712,001 | -0.15(-2.75%) |
Apr 09, 2020 | 5.510 | 5.743 | 5.414 | 5.496 | 416,152 | +0.19(+3.49%) |
Apr 08, 2020 | 5.201 | 5.420 | 5.187 | 5.311 | 507,279 | +0.14(+2.79%) |
Apr 07, 2020 | 5.070 | 5.201 | 5.070 | 5.166 | 342,000 | +0.15(+3.01%) |
Apr 06, 2020 | 4.988 | 5.043 | 4.926 | 5.015 | 914,633 | +0.09(+1.81%) |
Apr 03, 2020 | 4.933 | 4.958 | 4.812 | 4.926 | 338,278 | -0.06(-1.24%) |
Apr 02, 2020 | 4.843 | 4.988 | 4.843 | 4.988 | 652,658 | +0.05(+1.11%) |
Apr 01, 2020 | 5.050 | 5.084 | 4.878 | 4.933 | 817,601 | -0.25(-4.90%) |
Mar 31, 2020 | 4.967 | 5.262 | 4.898 | 5.187 | 2,636,885 | +0.26(+5.30%) |
Mar 30, 2020 | 4.885 | 4.960 | 4.816 | 4.926 | 1,430,403 | +0.00(+0.00%) |
Mar 27, 2020 | 4.507 | 5.022 | 4.507 | 4.926 | 1,204,061 | +0.19(+3.91%) |
Mar 26, 2020 | 4.706 | 4.878 | 4.651 | 4.740 | 1,209,166 | +0.19(+4.23%) |
Mar 25, 2020 | 4.122 | 4.617 | 4.060 | 4.548 | 1,511,948 | +0.47(+11.45%) |
Mar 24, 2020 | 3.909 | 4.204 | 3.909 | 4.081 | 2,298,995 | +0.30(+8.00%) |
Mar 23, 2020 | 4.060 | 4.191 | 3.758 | 3.779 | 2,319,593 | -0.39(-9.39%) |
Mar 20, 2020 | 3.964 | 4.424 | 3.964 | 4.170 | 2,277,847 | +0.32(+8.39%) |
Mar 19, 2020 | 3.579 | 3.888 | 3.250 | 3.847 | 1,792,719 | +0.18(+4.87%) |
Mar 18, 2020 | 4.644 | 4.672 | 3.634 | 3.669 | 2,161,552 | -1.27(-25.73%) |
Mar 17, 2020 | 4.878 | 4.940 | 4.747 | 4.940 | 1,085,802 | +0.08(+1.55%) |
Mar 16, 2020 | 5.043 | 5.063 | 4.740 | 4.864 | 763,840 | -0.52(-9.69%) |
Mar 13, 2020 | 5.345 | 5.441 | 5.311 | 5.386 | 1,104,790 | +0.18(+3.43%) |
Mar 12, 2020 | 5.379 | 5.482 | 5.043 | 5.208 | 1,744,592 | -0.45(-7.99%) |
Mar 11, 2020 | 5.899 | 5.919 | 5.638 | 5.660 | 674,844 | -0.31(-5.14%) |
Mar 10, 2020 | 6.103 | 6.103 | 5.837 | 5.967 | 929,744 | -0.01(-0.23%) |
Mar 09, 2020 | 6.192 | 6.192 | 5.892 | 5.980 | 1,498,701 | -0.46(-7.20%) |
Mar 06, 2020 | 6.458 | 6.458 | 6.342 | 6.444 | 921,225 | -0.10(-1.56%) |
Mar 05, 2020 | 6.662 | 6.662 | 6.505 | 6.546 | 361,045 | -0.17(-2.54%) |
Mar 04, 2020 | 6.621 | 6.799 | 6.574 | 6.717 | 740,302 | +0.13(+1.97%) |
Mar 03, 2020 | 6.505 | 6.690 | 6.505 | 6.587 | 791,629 | +0.11(+1.68%) |
Mar 02, 2020 | 6.362 | 6.553 | 6.328 | 6.478 | 869,659 | +0.12(+1.93%) |
Feb 28, 2020 | 6.444 | 6.480 | 6.349 | 6.355 | 1,417,180 | -0.24(-3.62%) |
Feb 27, 2020 | 6.710 | 6.717 | 6.437 | 6.594 | 970,901 | -0.16(-2.42%) |
Feb 26, 2020 | 6.785 | 6.840 | 6.758 | 6.758 | 387,269 | -0.05(-0.80%) |
Feb 25, 2020 | 6.894 | 6.921 | 6.775 | 6.812 | 691,678 | -0.08(-1.09%) |
Feb 24, 2020 | 6.949 | 6.956 | 6.875 | 6.887 | 540,228 | -0.10(-1.37%) |
Feb 21, 2020 | 6.962 | 6.990 | 6.962 | 6.983 | 297,250 | -0.01(-0.10%) |
Feb 20, 2020 | 6.976 | 6.990 | 6.969 | 6.990 | 175,308 | +0.01(+0.10%) |
Feb 19, 2020 | 6.990 | 6.990 | 6.969 | 6.983 | 142,913 | +0.00(+0.00%) |
Feb 18, 2020 | 6.976 | 7.003 | 6.969 | 6.983 | 307,657 | +0.01(+0.20%) |
Feb 14, 2020 | 6.969 | 6.983 | 6.945 | 6.969 | 167,762 | +0.00(+0.00%) |
Feb 13, 2020 | 7.024 | 7.024 | 6.969 | 6.969 | 450,670 | -0.03(-0.47%) |
Feb 12, 2020 | 7.016 | 7.016 | 6.989 | 7.002 | 388,610 | -0.01(-0.19%) |
Feb 11, 2020 | 7.002 | 7.029 | 6.982 | 7.016 | 292,444 | +0.03(+0.39%) |
Feb 10, 2020 | 6.982 | 7.029 | 6.976 | 6.989 | 296,057 | +0.01(+0.10%) |
Feb 07, 2020 | 6.948 | 6.982 | 6.941 | 6.982 | 293,571 | +0.03(+0.49%) |
Feb 06, 2020 | 6.928 | 6.948 | 6.907 | 6.948 | 225,446 | +0.03(+0.39%) |
Feb 05, 2020 | 6.941 | 6.952 | 6.914 | 6.921 | 213,611 | +0.00(+0.00%) |
Feb 04, 2020 | 6.955 | 6.982 | 6.921 | 6.921 | 572,646 | -0.01(-0.20%) |