Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.660 | 5.741 | 5.441 | 5.579 | 109,632 | -0.14(-2.51%) |
Apr 29, 2020 | 5.610 | 5.798 | 5.535 | 5.723 | 167,108 | +0.41(+7.65%) |
Apr 28, 2020 | 5.254 | 5.642 | 5.141 | 5.316 | 259,042 | +0.18(+3.41%) |
Apr 27, 2020 | 5.191 | 5.254 | 5.079 | 5.141 | 85,388 | +0.07(+1.36%) |
Apr 24, 2020 | 5.116 | 5.160 | 4.935 | 5.072 | 93,375 | -0.03(-0.61%) |
Apr 23, 2020 | 5.053 | 5.285 | 5.053 | 5.104 | 109,815 | +0.10(+2.00%) |
Apr 22, 2020 | 5.185 | 5.210 | 4.916 | 5.003 | 98,347 | -0.08(-1.60%) |
Apr 21, 2020 | 4.716 | 5.135 | 4.650 | 5.085 | 147,932 | +0.32(+6.69%) |
Apr 20, 2020 | 4.978 | 5.014 | 4.666 | 4.766 | 133,019 | -0.38(-7.41%) |
Apr 17, 2020 | 4.866 | 5.210 | 4.866 | 5.147 | 115,280 | +0.38(+7.86%) |
Apr 16, 2020 | 4.997 | 5.185 | 4.673 | 4.772 | 145,830 | -0.21(-4.15%) |
Apr 15, 2020 | 4.878 | 5.110 | 4.847 | 4.978 | 143,551 | -0.17(-3.28%) |
Apr 14, 2020 | 5.316 | 5.491 | 5.097 | 5.147 | 138,633 | -0.09(-1.67%) |
Apr 13, 2020 | 5.316 | 5.342 | 4.814 | 5.235 | 143,623 | -0.15(-2.79%) |
Apr 09, 2020 | 5.241 | 5.710 | 5.172 | 5.385 | 301,071 | +0.27(+5.26%) |
Apr 08, 2020 | 3.740 | 5.329 | 3.740 | 5.116 | 829,363 | +1.71(+50.37%) |
Apr 07, 2020 | 3.177 | 3.628 | 3.177 | 3.402 | 166,993 | +0.34(+11.25%) |
Apr 06, 2020 | 2.652 | 3.108 | 2.652 | 3.058 | 101,486 | +0.54(+21.34%) |
Apr 03, 2020 | 2.814 | 2.814 | 2.445 | 2.521 | 170,601 | -0.32(-11.23%) |
Apr 02, 2020 | 2.971 | 3.065 | 2.814 | 2.839 | 135,645 | -0.16(-5.42%) |
Apr 01, 2020 | 3.158 | 3.277 | 2.877 | 3.002 | 65,415 | -0.31(-9.43%) |
Mar 31, 2020 | 3.315 | 3.515 | 3.158 | 3.315 | 149,947 | -0.11(-3.11%) |
Mar 30, 2020 | 3.678 | 3.678 | 3.108 | 3.421 | 107,125 | -0.26(-6.97%) |
Mar 27, 2020 | 3.821 | 3.873 | 3.582 | 3.678 | 161,975 | -0.16(-4.05%) |
Mar 26, 2020 | 3.158 | 3.928 | 3.125 | 3.833 | 252,720 | +0.91(+31.29%) |
Mar 25, 2020 | 2.543 | 3.307 | 2.536 | 2.919 | 240,482 | +0.54(+22.86%) |
Mar 24, 2020 | 2.495 | 2.535 | 2.328 | 2.376 | 314,771 | -0.01(-0.25%) |
Mar 23, 2020 | 2.806 | 2.866 | 2.298 | 2.382 | 351,516 | -0.53(-18.24%) |
Mar 20, 2020 | 2.985 | 3.463 | 2.836 | 2.913 | 211,221 | -0.10(-3.17%) |
Mar 19, 2020 | 2.430 | 3.060 | 2.388 | 3.009 | 322,468 | +0.58(+23.83%) |
Mar 18, 2020 | 4.042 | 4.112 | 1.612 | 2.430 | 488,581 | -1.74(-41.69%) |
Mar 17, 2020 | 4.227 | 4.253 | 4.113 | 4.167 | 171,077 | -0.05(-1.27%) |
Mar 16, 2020 | 4.633 | 4.752 | 4.209 | 4.221 | 183,253 | -0.67(-13.68%) |
Mar 13, 2020 | 4.907 | 5.095 | 4.651 | 4.889 | 146,565 | +0.18(+3.80%) |
Mar 12, 2020 | 5.516 | 5.516 | 4.585 | 4.710 | 298,909 | -1.08(-18.66%) |
Mar 11, 2020 | 6.042 | 6.073 | 5.791 | 5.791 | 70,381 | -0.35(-5.64%) |
Mar 10, 2020 | 6.233 | 6.233 | 5.904 | 6.137 | 141,841 | +0.08(+1.38%) |
Mar 09, 2020 | 6.322 | 6.322 | 4.567 | 6.054 | 176,395 | -0.45(-6.97%) |
Mar 06, 2020 | 6.567 | 6.567 | 6.328 | 6.507 | 111,724 | -0.10(-1.45%) |
Mar 05, 2020 | 6.579 | 6.621 | 6.525 | 6.603 | 37,632 | -0.05(-0.81%) |
Mar 04, 2020 | 6.597 | 6.704 | 6.597 | 6.657 | 43,937 | +0.12(+1.83%) |
Mar 03, 2020 | 6.710 | 6.785 | 6.525 | 6.537 | 101,449 | -0.14(-2.06%) |
Mar 02, 2020 | 6.489 | 6.675 | 6.460 | 6.675 | 104,217 | +0.17(+2.66%) |
Feb 28, 2020 | 6.573 | 6.573 | 6.421 | 6.501 | 147,570 | -0.14(-2.16%) |
Feb 27, 2020 | 6.782 | 6.782 | 6.621 | 6.645 | 123,056 | -0.21(-3.05%) |
Feb 26, 2020 | 6.760 | 6.937 | 6.760 | 6.854 | 79,763 | +0.01(+0.17%) |
Feb 25, 2020 | 6.961 | 6.973 | 6.821 | 6.842 | 136,653 | -0.15(-2.13%) |
Feb 24, 2020 | 6.967 | 7.003 | 6.901 | 6.991 | 85,300 | -0.02(-0.26%) |
Feb 21, 2020 | 7.074 | 7.086 | 6.961 | 7.009 | 37,688 | -0.07(-1.01%) |
Feb 20, 2020 | 7.045 | 7.092 | 7.033 | 7.080 | 42,679 | +0.05(+0.76%) |
Feb 19, 2020 | 6.985 | 7.051 | 6.925 | 7.027 | 85,083 | +0.04(+0.60%) |
Feb 18, 2020 | 6.961 | 6.985 | 6.938 | 6.985 | 79,190 | +0.02(+0.34%) |
Feb 14, 2020 | 6.866 | 6.979 | 6.847 | 6.961 | 80,903 | +0.11(+1.66%) |
Feb 13, 2020 | 6.812 | 6.866 | 6.800 | 6.848 | 40,105 | +0.04(+0.53%) |
Feb 12, 2020 | 6.680 | 6.830 | 6.679 | 6.812 | 112,074 | +0.13(+1.97%) |
Feb 11, 2020 | 6.627 | 6.686 | 6.585 | 6.680 | 65,311 | +0.07(+1.08%) |
Feb 10, 2020 | 6.615 | 6.615 | 6.555 | 6.609 | 25,656 | +0.03(+0.45%) |
Feb 07, 2020 | 6.543 | 6.621 | 6.543 | 6.579 | 42,043 | +0.02(+0.36%) |
Feb 06, 2020 | 6.537 | 6.567 | 6.489 | 6.555 | 87,042 | +0.02(+0.27%) |
Feb 05, 2020 | 6.472 | 6.552 | 6.472 | 6.537 | 75,481 | +0.05(+0.83%) |
Feb 04, 2020 | 6.442 | 6.501 | 6.376 | 6.483 | 87,175 | +0.04(+0.56%) |