Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.180 | 6.195 | 6.129 | 6.170 | 961,299 | +0.00(+0.00%) |
Apr 29, 2020 | 6.200 | 6.200 | 6.160 | 6.170 | 1,522,192 | -0.02(-0.32%) |
Apr 28, 2020 | 6.190 | 6.200 | 6.120 | 6.190 | 1,232,693 | +0.00(+0.00%) |
Apr 27, 2020 | 6.200 | 6.200 | 6.170 | 6.190 | 753,929 | +0.02(+0.32%) |
Apr 24, 2020 | 6.160 | 6.195 | 6.070 | 6.170 | 1,029,900 | +0.01(+0.16%) |
Apr 23, 2020 | 6.220 | 6.220 | 6.140 | 6.160 | 2,545,315 | -0.04(-0.65%) |
Apr 22, 2020 | 6.230 | 6.240 | 6.190 | 6.200 | 2,032,728 | +0.01(+0.16%) |
Apr 21, 2020 | 6.140 | 6.250 | 6.120 | 6.190 | 3,727,808 | +0.03(+0.49%) |
Apr 20, 2020 | 6.140 | 6.190 | 6.140 | 6.160 | 2,863,927 | +0.01(+0.16%) |
Apr 17, 2020 | 6.140 | 6.180 | 6.120 | 6.150 | 3,107,800 | +0.02(+0.33%) |
Apr 16, 2020 | 6.090 | 6.130 | 6.050 | 6.130 | 2,784,694 | +0.05(+0.82%) |
Apr 15, 2020 | 6.050 | 6.090 | 6.040 | 6.080 | 2,206,156 | -0.02(-0.33%) |
Apr 14, 2020 | 6.060 | 6.110 | 6.030 | 6.100 | 1,979,418 | +0.07(+1.16%) |
Apr 13, 2020 | 6.040 | 6.080 | 5.950 | 6.030 | 2,234,143 | +0.00(+0.00%) |
Apr 09, 2020 | 6.030 | 6.100 | 6.020 | 6.030 | 2,186,800 | +0.01(+0.17%) |
Apr 08, 2020 | 5.970 | 6.050 | 5.960 | 6.020 | 1,733,753 | +0.06(+1.01%) |
Apr 07, 2020 | 6.040 | 6.070 | 5.940 | 5.960 | 4,075,018 | -0.01(-0.17%) |
Apr 06, 2020 | 6.000 | 6.030 | 5.910 | 5.970 | 3,474,331 | +0.05(+0.84%) |
Apr 03, 2020 | 5.880 | 5.960 | 5.840 | 5.920 | 5,262,200 | +0.04(+0.68%) |
Apr 02, 2020 | 5.770 | 5.910 | 5.730 | 5.880 | 1,416,134 | +0.11(+1.91%) |
Apr 01, 2020 | 5.760 | 5.845 | 5.620 | 5.770 | 1,786,093 | -0.10(-1.70%) |
Mar 31, 2020 | 5.730 | 5.980 | 5.730 | 5.870 | 3,456,078 | +0.17(+2.98%) |
Mar 30, 2020 | 5.650 | 5.800 | 5.520 | 5.700 | 1,012,057 | +0.10(+1.79%) |
Mar 27, 2020 | 5.610 | 5.760 | 5.550 | 5.600 | 1,649,800 | -0.15(-2.61%) |
Mar 26, 2020 | 5.620 | 5.820 | 5.520 | 5.750 | 2,589,909 | +0.13(+2.31%) |
Mar 25, 2020 | 5.600 | 5.715 | 5.410 | 5.620 | 2,499,198 | +0.02(+0.36%) |
Mar 24, 2020 | 5.600 | 5.790 | 5.430 | 5.600 | 1,778,742 | +0.19(+3.51%) |
Mar 23, 2020 | 5.260 | 5.660 | 5.170 | 5.410 | 2,598,945 | +0.15(+2.85%) |
Mar 20, 2020 | 5.140 | 5.480 | 5.050 | 5.260 | 2,648,900 | +0.24(+4.78%) |
Mar 19, 2020 | 4.710 | 5.200 | 4.515 | 5.020 | 1,366,529 | +0.22(+4.58%) |
Mar 18, 2020 | 5.100 | 5.230 | 4.280 | 4.800 | 2,542,742 | -0.46(-8.75%) |
Mar 17, 2020 | 5.540 | 5.630 | 4.930 | 5.260 | 2,363,560 | -0.26(-4.71%) |
Mar 16, 2020 | 5.660 | 5.740 | 5.470 | 5.520 | 3,235,739 | -0.45(-7.54%) |
Mar 13, 2020 | 5.890 | 6.050 | 5.770 | 5.970 | 4,511,000 | +0.29(+5.11%) |
Mar 12, 2020 | 5.860 | 6.030 | 5.650 | 5.680 | 6,255,472 | -0.29(-4.86%) |
Mar 11, 2020 | 6.000 | 6.140 | 5.960 | 5.970 | 5,070,708 | -0.05(-0.83%) |
Mar 10, 2020 | 6.070 | 6.140 | 5.980 | 6.020 | 5,146,655 | +0.03(+0.50%) |
Mar 09, 2020 | 6.000 | 6.180 | 5.920 | 5.990 | 9,038,027 | -0.21(-3.39%) |
Mar 06, 2020 | 6.180 | 6.250 | 6.080 | 6.200 | 15,731,200 | -0.01(-0.16%) |
Mar 05, 2020 | 6.230 | 6.250 | 6.190 | 6.210 | 28,391,942 | -0.61(-8.94%) |
Mar 04, 2020 | 5.720 | 6.980 | 5.410 | 6.820 | 6,602,108 | +1.28(+23.10%) |
Mar 03, 2020 | 5.400 | 5.750 | 5.330 | 5.540 | 2,847,232 | +0.06(+1.09%) |
Mar 02, 2020 | 5.410 | 5.500 | 5.050 | 5.480 | 2,380,624 | +0.38(+7.45%) |
Feb 28, 2020 | 4.980 | 5.490 | 4.780 | 5.100 | 2,184,600 | -0.12(-2.30%) |
Feb 27, 2020 | 5.480 | 5.495 | 5.110 | 5.220 | 1,663,558 | -0.48(-8.42%) |
Feb 26, 2020 | 5.690 | 6.000 | 5.680 | 5.700 | 1,497,273 | +0.07(+1.15%) |
Feb 25, 2020 | 6.310 | 6.350 | 5.630 | 5.635 | 2,080,874 | -0.52(-8.37%) |
Feb 24, 2020 | 6.270 | 6.350 | 6.000 | 6.150 | 1,288,517 | -0.59(-8.75%) |
Feb 21, 2020 | 6.800 | 6.808 | 6.630 | 6.740 | 775,800 | -0.07(-1.03%) |
Feb 20, 2020 | 6.750 | 7.000 | 6.660 | 6.810 | 1,557,978 | +0.06(+0.89%) |
Feb 19, 2020 | 6.550 | 6.830 | 6.450 | 6.750 | 1,308,278 | +0.22(+3.37%) |
Feb 18, 2020 | 6.150 | 6.580 | 6.120 | 6.530 | 1,597,771 | +0.39(+6.35%) |
Feb 14, 2020 | 6.220 | 6.250 | 6.090 | 6.140 | 762,600 | -0.12(-1.92%) |
Feb 13, 2020 | 6.000 | 6.295 | 5.900 | 6.260 | 1,034,989 | +0.01(+0.16%) |
Feb 12, 2020 | 6.120 | 6.300 | 6.110 | 6.250 | 1,050,045 | +0.14(+2.29%) |
Feb 11, 2020 | 6.200 | 6.200 | 6.030 | 6.110 | 819,031 | -0.02(-0.33%) |
Feb 10, 2020 | 6.140 | 6.330 | 6.030 | 6.130 | 1,766,906 | +0.08(+1.32%) |
Feb 07, 2020 | 6.050 | 6.340 | 5.860 | 6.050 | 3,609,400 | +0.07(+1.17%) |
Feb 06, 2020 | 5.620 | 6.740 | 5.590 | 5.980 | 5,512,978 | +0.39(+6.98%) |
Feb 05, 2020 | 5.690 | 5.740 | 5.450 | 5.590 | 970,981 | -0.02(-0.36%) |
Feb 04, 2020 | 5.540 | 5.620 | 5.390 | 5.610 | 1,440,054 | +0.17(+3.03%) |