Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.948 | 6.512 | 5.895 | 6.158 | 1,085,255 | +0.05(+0.86%) |
Apr 29, 2020 | 6.053 | 6.211 | 6.053 | 6.106 | 1,252,789 | +0.19(+3.18%) |
Apr 28, 2020 | 5.970 | 6.153 | 5.895 | 5.918 | 1,245,042 | -0.03(-0.50%) |
Apr 27, 2020 | 5.798 | 5.970 | 5.783 | 5.948 | 787,065 | +0.05(+0.89%) |
Apr 24, 2020 | 5.895 | 5.970 | 5.798 | 5.895 | 985,731 | +0.01(+0.25%) |
Apr 23, 2020 | 5.701 | 5.985 | 5.507 | 5.880 | 1,185,086 | +0.14(+2.47%) |
Apr 22, 2020 | 5.671 | 5.776 | 5.530 | 5.739 | 802,579 | +0.15(+2.67%) |
Apr 21, 2020 | 5.574 | 5.701 | 5.455 | 5.589 | 605,246 | +0.00(+0.00%) |
Apr 20, 2020 | 5.418 | 5.701 | 5.418 | 5.589 | 626,452 | -0.06(-1.06%) |
Apr 17, 2020 | 5.522 | 5.851 | 5.448 | 5.649 | 1,160,606 | +0.25(+4.70%) |
Apr 16, 2020 | 5.336 | 5.455 | 5.239 | 5.395 | 728,875 | +0.07(+1.26%) |
Apr 15, 2020 | 5.224 | 5.410 | 5.194 | 5.328 | 732,104 | -0.08(-1.52%) |
Apr 14, 2020 | 5.664 | 5.776 | 5.343 | 5.410 | 929,715 | -0.27(-4.73%) |
Apr 13, 2020 | 5.933 | 5.933 | 5.410 | 5.679 | 1,290,918 | -0.18(-3.06%) |
Apr 09, 2020 | 5.851 | 5.933 | 5.686 | 5.858 | 1,128,981 | +0.26(+4.67%) |
Apr 08, 2020 | 5.395 | 5.612 | 5.313 | 5.597 | 873,854 | +0.37(+7.14%) |
Apr 07, 2020 | 5.574 | 5.746 | 5.067 | 5.224 | 1,443,535 | +0.00(+0.00%) |
Apr 06, 2020 | 5.276 | 5.519 | 5.172 | 5.224 | 1,143,007 | +0.22(+4.32%) |
Apr 03, 2020 | 5.373 | 5.380 | 4.963 | 5.007 | 1,801,144 | -0.42(-7.70%) |
Apr 02, 2020 | 5.560 | 5.739 | 5.358 | 5.425 | 723,872 | -0.08(-1.49%) |
Apr 01, 2020 | 5.306 | 5.552 | 5.295 | 5.507 | 895,025 | -0.10(-1.86%) |
Mar 31, 2020 | 5.276 | 5.925 | 5.224 | 5.612 | 1,494,578 | +0.25(+4.74%) |
Mar 30, 2020 | 5.783 | 5.798 | 5.261 | 5.358 | 1,057,821 | -0.38(-6.63%) |
Mar 27, 2020 | 5.724 | 5.909 | 5.489 | 5.739 | 1,122,312 | +0.04(+0.65%) |
Mar 26, 2020 | 5.694 | 6.078 | 5.569 | 5.702 | 1,712,755 | +0.01(+0.13%) |
Mar 25, 2020 | 4.948 | 5.812 | 4.734 | 5.694 | 2,813,033 | +0.96(+20.28%) |
Mar 24, 2020 | 6.027 | 6.278 | 4.505 | 4.734 | 3,346,023 | +0.44(+10.14%) |
Mar 23, 2020 | 4.431 | 4.703 | 4.018 | 4.298 | 4,039,333 | -0.63(-12.74%) |
Mar 20, 2020 | 5.591 | 5.639 | 4.882 | 4.926 | 3,968,237 | -0.46(-8.50%) |
Mar 19, 2020 | 4.535 | 5.643 | 4.535 | 5.384 | 2,883,568 | +0.77(+16.64%) |
Mar 18, 2020 | 5.502 | 5.539 | 4.446 | 4.616 | 3,113,596 | -0.97(-17.33%) |
Mar 17, 2020 | 5.510 | 5.753 | 5.355 | 5.584 | 1,635,617 | +0.11(+2.02%) |
Mar 16, 2020 | 5.724 | 5.909 | 5.325 | 5.473 | 1,928,555 | -0.81(-12.82%) |
Mar 13, 2020 | 6.573 | 6.647 | 5.705 | 6.278 | 2,470,061 | +0.90(+16.76%) |
Mar 12, 2020 | 6.130 | 6.130 | 5.155 | 5.377 | 2,570,965 | -1.04(-16.23%) |
Mar 11, 2020 | 6.906 | 6.979 | 6.366 | 6.418 | 2,293,972 | -0.49(-7.16%) |
Mar 10, 2020 | 7.061 | 7.068 | 6.573 | 6.913 | 1,603,334 | +0.16(+2.41%) |
Mar 09, 2020 | 7.216 | 7.297 | 6.581 | 6.750 | 2,153,506 | -1.25(-15.60%) |
Mar 06, 2020 | 7.947 | 8.058 | 7.807 | 7.999 | 1,838,566 | -0.10(-1.28%) |
Mar 05, 2020 | 8.176 | 8.250 | 8.087 | 8.102 | 946,511 | -0.17(-2.05%) |
Mar 04, 2020 | 8.324 | 8.346 | 7.991 | 8.272 | 1,387,758 | +0.07(+0.81%) |
Mar 03, 2020 | 8.361 | 8.612 | 8.132 | 8.205 | 1,524,534 | -0.07(-0.89%) |
Mar 02, 2020 | 8.397 | 8.464 | 8.087 | 8.279 | 2,100,629 | -0.07(-0.80%) |
Feb 28, 2020 | 8.338 | 8.486 | 8.095 | 8.346 | 1,773,575 | -0.31(-3.58%) |
Feb 27, 2020 | 8.686 | 8.937 | 8.287 | 8.656 | 2,470,642 | -0.32(-3.54%) |
Feb 26, 2020 | 9.040 | 9.164 | 8.944 | 8.974 | 866,922 | -0.05(-0.57%) |
Feb 25, 2020 | 9.252 | 9.267 | 8.937 | 9.025 | 1,154,537 | -0.21(-2.30%) |
Feb 24, 2020 | 9.318 | 9.333 | 9.216 | 9.238 | 922,130 | -0.10(-1.10%) |
Feb 21, 2020 | 9.326 | 9.348 | 9.282 | 9.340 | 548,428 | +0.02(+0.24%) |
Feb 20, 2020 | 9.252 | 9.355 | 9.238 | 9.318 | 711,151 | +0.04(+0.40%) |
Feb 19, 2020 | 9.311 | 9.355 | 9.238 | 9.282 | 826,359 | -0.03(-0.32%) |
Feb 18, 2020 | 9.311 | 9.355 | 9.311 | 9.311 | 661,785 | +0.00(+0.00%) |
Feb 14, 2020 | 9.326 | 9.340 | 9.274 | 9.311 | 431,628 | -0.01(-0.16%) |
Feb 13, 2020 | 9.267 | 9.326 | 9.208 | 9.326 | 986,907 | +0.06(+0.63%) |
Feb 12, 2020 | 9.230 | 9.304 | 9.223 | 9.267 | 858,742 | +0.04(+0.40%) |
Feb 11, 2020 | 9.260 | 9.282 | 9.208 | 9.230 | 578,353 | +0.02(+0.24%) |
Feb 10, 2020 | 9.208 | 9.289 | 9.183 | 9.208 | 763,425 | +0.01(+0.16%) |
Feb 07, 2020 | 9.142 | 9.238 | 9.128 | 9.194 | 748,636 | +0.05(+0.56%) |
Feb 06, 2020 | 9.230 | 9.230 | 9.142 | 9.142 | 1,408,982 | -0.07(-0.80%) |
Feb 05, 2020 | 9.172 | 9.260 | 9.128 | 9.216 | 1,054,482 | +0.04(+0.48%) |
Feb 04, 2020 | 9.172 | 9.208 | 9.150 | 9.172 | 1,947,140 | +0.00(+0.00%) |