Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.017 | 8.420 | 7.700 | 7.748 | 7,114,274 | -0.17(-2.18%) |
Apr 29, 2020 | 7.853 | 7.959 | 7.460 | 7.921 | 5,292,763 | +0.07(+0.86%) |
Apr 28, 2020 | 7.825 | 7.959 | 7.671 | 7.853 | 3,776,250 | +0.05(+0.61%) |
Apr 27, 2020 | 7.949 | 7.988 | 7.536 | 7.805 | 5,190,699 | +0.05(+0.62%) |
Apr 24, 2020 | 7.594 | 7.853 | 7.229 | 7.757 | 5,790,971 | +0.38(+5.21%) |
Apr 23, 2020 | 7.200 | 7.709 | 7.200 | 7.373 | 5,783,184 | +0.34(+4.77%) |
Apr 22, 2020 | 6.634 | 7.124 | 6.576 | 7.037 | 5,785,714 | +0.71(+11.23%) |
Apr 21, 2020 | 6.164 | 6.432 | 6.077 | 6.327 | 2,841,130 | -0.06(-0.90%) |
Apr 20, 2020 | 6.183 | 6.528 | 6.062 | 6.384 | 3,646,547 | +0.26(+4.23%) |
Apr 17, 2020 | 6.144 | 6.375 | 5.962 | 6.125 | 8,398,819 | -0.37(-5.76%) |
Apr 16, 2020 | 6.375 | 6.682 | 6.312 | 6.500 | 3,376,677 | +0.17(+2.73%) |
Apr 15, 2020 | 6.365 | 6.615 | 6.125 | 6.327 | 3,515,634 | -0.19(-2.95%) |
Apr 14, 2020 | 6.797 | 7.296 | 6.365 | 6.519 | 5,432,797 | -0.13(-2.02%) |
Apr 13, 2020 | 6.077 | 6.711 | 5.732 | 6.653 | 5,621,784 | +0.57(+9.31%) |
Apr 09, 2020 | 5.856 | 6.159 | 5.808 | 6.087 | 3,254,680 | +0.48(+8.56%) |
Apr 08, 2020 | 5.530 | 5.751 | 5.472 | 5.607 | 1,676,668 | +0.08(+1.39%) |
Apr 07, 2020 | 5.655 | 5.837 | 5.482 | 5.530 | 2,449,239 | -0.03(-0.52%) |
Apr 06, 2020 | 5.559 | 5.770 | 5.434 | 5.559 | 3,792,800 | +0.14(+2.66%) |
Apr 03, 2020 | 5.424 | 5.636 | 5.376 | 5.415 | 2,324,429 | -0.02(-0.35%) |
Apr 02, 2020 | 5.261 | 5.650 | 5.223 | 5.434 | 3,174,418 | +0.29(+5.60%) |
Apr 01, 2020 | 4.791 | 5.396 | 4.733 | 5.146 | 4,669,895 | +0.35(+7.20%) |
Mar 31, 2020 | 4.762 | 5.069 | 4.714 | 4.800 | 2,515,447 | -0.06(-1.19%) |
Mar 30, 2020 | 5.117 | 5.372 | 4.685 | 4.858 | 3,143,930 | -0.25(-4.89%) |
Mar 27, 2020 | 5.472 | 5.588 | 4.964 | 5.108 | 3,098,753 | -0.47(-8.43%) |
Mar 26, 2020 | 5.703 | 6.087 | 5.300 | 5.578 | 4,267,801 | -0.02(-0.34%) |
Mar 25, 2020 | 5.184 | 5.770 | 5.040 | 5.597 | 4,911,085 | +0.36(+6.78%) |
Mar 24, 2020 | 5.376 | 5.405 | 4.906 | 5.242 | 4,812,823 | +0.55(+11.66%) |
Mar 23, 2020 | 4.551 | 5.060 | 4.157 | 4.695 | 5,307,408 | +0.42(+9.89%) |
Mar 20, 2020 | 5.405 | 5.415 | 4.224 | 4.272 | 7,076,511 | -0.84(-16.51%) |
Mar 19, 2020 | 4.848 | 5.943 | 4.258 | 5.117 | 6,254,267 | +0.21(+4.31%) |
Mar 18, 2020 | 5.568 | 6.192 | 4.666 | 4.906 | 5,948,213 | -0.93(-15.95%) |
Mar 17, 2020 | 4.474 | 5.866 | 4.378 | 5.837 | 7,926,777 | +1.32(+29.09%) |
Mar 16, 2020 | 3.274 | 4.743 | 3.207 | 4.522 | 7,832,805 | +0.80(+21.55%) |
Mar 13, 2020 | 4.696 | 4.734 | 3.668 | 3.720 | 7,999,485 | -0.89(-19.29%) |
Mar 12, 2020 | 4.744 | 5.078 | 4.170 | 4.610 | 4,854,455 | -0.62(-11.88%) |
Mar 11, 2020 | 5.681 | 5.743 | 5.203 | 5.231 | 3,506,921 | -0.49(-8.53%) |
Mar 10, 2020 | 5.834 | 5.949 | 5.442 | 5.719 | 3,678,006 | -0.04(-0.66%) |
Mar 09, 2020 | 5.891 | 6.082 | 5.614 | 5.757 | 3,857,538 | -0.45(-7.24%) |
Mar 06, 2020 | 6.063 | 6.259 | 5.776 | 6.207 | 4,370,627 | +0.18(+3.02%) |
Mar 05, 2020 | 5.891 | 6.111 | 5.805 | 6.025 | 4,127,747 | +0.21(+3.62%) |
Mar 04, 2020 | 5.929 | 5.968 | 5.681 | 5.815 | 4,272,153 | -0.06(-0.98%) |
Mar 03, 2020 | 5.786 | 6.111 | 5.623 | 5.872 | 3,940,894 | +0.19(+3.37%) |
Mar 02, 2020 | 5.738 | 5.757 | 5.442 | 5.681 | 5,579,694 | +0.11(+1.89%) |
Feb 28, 2020 | 5.480 | 5.729 | 5.365 | 5.576 | 7,293,371 | -0.16(-2.83%) |
Feb 27, 2020 | 6.360 | 6.369 | 5.690 | 5.738 | 5,744,178 | -0.55(-8.68%) |
Feb 26, 2020 | 6.245 | 6.441 | 6.159 | 6.283 | 3,342,548 | -0.02(-0.30%) |
Feb 25, 2020 | 6.532 | 6.628 | 6.293 | 6.302 | 5,579,950 | -0.33(-4.91%) |
Feb 24, 2020 | 6.838 | 6.848 | 6.501 | 6.628 | 4,127,678 | -0.04(-0.57%) |
Feb 21, 2020 | 6.589 | 6.752 | 6.503 | 6.666 | 4,113,820 | +0.17(+2.65%) |
Feb 20, 2020 | 6.312 | 6.685 | 6.255 | 6.494 | 4,735,348 | +0.25(+3.98%) |
Feb 19, 2020 | 6.121 | 6.274 | 5.958 | 6.245 | 3,329,322 | +0.16(+2.67%) |
Feb 18, 2020 | 5.767 | 6.102 | 5.748 | 6.082 | 3,892,561 | +0.34(+6.00%) |
Feb 14, 2020 | 5.748 | 5.824 | 5.671 | 5.738 | 3,293,001 | -0.04(-0.66%) |
Feb 13, 2020 | 5.815 | 5.891 | 5.757 | 5.776 | 1,067,167 | +0.03(+0.50%) |
Feb 12, 2020 | 5.949 | 5.949 | 5.690 | 5.748 | 2,647,548 | -0.21(-3.53%) |
Feb 11, 2020 | 5.891 | 5.958 | 5.815 | 5.958 | 3,267,924 | +0.07(+1.14%) |
Feb 10, 2020 | 5.872 | 5.929 | 5.786 | 5.891 | 1,952,183 | +0.05(+0.82%) |
Feb 07, 2020 | 5.977 | 6.025 | 5.834 | 5.843 | 1,891,962 | -0.13(-2.24%) |
Feb 06, 2020 | 5.939 | 5.996 | 5.877 | 5.977 | 1,080,708 | +0.09(+1.46%) |
Feb 05, 2020 | 5.786 | 5.958 | 5.757 | 5.891 | 1,240,542 | +0.09(+1.48%) |
Feb 04, 2020 | 5.786 | 5.901 | 5.690 | 5.805 | 4,595,726 | -0.12(-2.10%) |