Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.078 | 6.271 | 5.894 | 6.204 | 758,867 | -0.04(-0.67%) |
Apr 29, 2020 | 6.120 | 6.388 | 6.087 | 6.246 | 2,257,418 | +0.30(+5.08%) |
Apr 28, 2020 | 5.642 | 6.011 | 5.617 | 5.944 | 669,831 | +0.47(+8.58%) |
Apr 27, 2020 | 5.030 | 5.558 | 4.972 | 5.475 | 880,290 | +0.54(+11.05%) |
Apr 24, 2020 | 4.779 | 5.022 | 4.712 | 4.930 | 637,665 | +0.15(+3.16%) |
Apr 23, 2020 | 4.586 | 4.833 | 4.586 | 4.779 | 451,956 | +0.20(+4.40%) |
Apr 22, 2020 | 4.653 | 4.686 | 4.494 | 4.578 | 658,665 | -0.02(-0.36%) |
Apr 21, 2020 | 4.502 | 4.646 | 4.443 | 4.594 | 604,366 | -0.08(-1.79%) |
Apr 20, 2020 | 4.661 | 4.803 | 4.578 | 4.678 | 693,490 | -0.11(-2.28%) |
Apr 17, 2020 | 4.762 | 4.904 | 4.670 | 4.787 | 997,887 | +0.22(+4.77%) |
Apr 16, 2020 | 4.452 | 4.645 | 4.406 | 4.569 | 659,476 | +0.04(+0.93%) |
Apr 15, 2020 | 4.804 | 4.888 | 4.494 | 4.527 | 698,437 | -0.49(-9.85%) |
Apr 14, 2020 | 5.173 | 5.290 | 4.812 | 5.022 | 1,212,882 | -0.08(-1.48%) |
Apr 13, 2020 | 5.114 | 5.164 | 4.888 | 5.097 | 841,312 | -0.03(-0.49%) |
Apr 09, 2020 | 4.963 | 5.223 | 4.963 | 5.122 | 1,046,911 | +0.25(+5.16%) |
Apr 08, 2020 | 4.452 | 4.892 | 4.452 | 4.871 | 838,752 | +0.47(+10.67%) |
Apr 07, 2020 | 4.234 | 4.494 | 4.142 | 4.401 | 1,588,224 | +0.31(+7.58%) |
Apr 06, 2020 | 4.016 | 4.133 | 3.940 | 4.091 | 1,082,505 | +0.21(+5.40%) |
Apr 03, 2020 | 3.982 | 4.041 | 3.748 | 3.882 | 897,574 | -0.14(-3.54%) |
Apr 02, 2020 | 3.898 | 4.150 | 3.781 | 4.024 | 1,087,816 | +0.09(+2.35%) |
Apr 01, 2020 | 4.033 | 4.225 | 3.865 | 3.932 | 1,049,283 | -0.30(-7.13%) |
Mar 31, 2020 | 4.150 | 4.292 | 4.083 | 4.234 | 1,341,698 | +0.04(+1.00%) |
Mar 30, 2020 | 4.401 | 4.401 | 4.007 | 4.192 | 724,371 | -0.13(-2.91%) |
Mar 27, 2020 | 4.100 | 4.527 | 3.999 | 4.318 | 1,031,047 | +0.03(+0.78%) |
Mar 26, 2020 | 3.882 | 4.292 | 3.764 | 4.284 | 1,380,461 | +0.50(+13.30%) |
Mar 25, 2020 | 3.496 | 3.840 | 3.353 | 3.781 | 1,501,868 | +0.28(+7.89%) |
Mar 24, 2020 | 3.395 | 3.555 | 3.286 | 3.504 | 944,045 | +0.24(+7.46%) |
Mar 23, 2020 | 3.320 | 3.437 | 2.943 | 3.261 | 720,739 | -0.07(-2.02%) |
Mar 20, 2020 | 3.412 | 3.680 | 3.295 | 3.328 | 1,339,621 | -0.13(-3.87%) |
Mar 19, 2020 | 3.404 | 3.639 | 2.985 | 3.462 | 1,164,290 | +0.07(+1.98%) |
Mar 18, 2020 | 3.823 | 3.999 | 3.349 | 3.395 | 1,088,127 | -0.64(-15.80%) |
Mar 17, 2020 | 4.049 | 4.171 | 3.840 | 4.033 | 1,297,805 | +0.02(+0.52%) |
Mar 16, 2020 | 4.119 | 4.384 | 3.995 | 4.012 | 1,472,938 | -0.50(-11.01%) |
Mar 13, 2020 | 5.310 | 5.352 | 4.400 | 4.508 | 1,720,275 | -0.56(-11.09%) |
Mar 12, 2020 | 5.211 | 5.616 | 5.037 | 5.070 | 1,198,630 | -0.85(-14.39%) |
Mar 11, 2020 | 5.806 | 5.980 | 5.749 | 5.922 | 929,458 | -0.08(-1.38%) |
Mar 10, 2020 | 6.195 | 6.249 | 5.749 | 6.005 | 1,139,728 | -0.04(-0.68%) |
Mar 09, 2020 | 6.253 | 6.634 | 6.013 | 6.046 | 1,253,720 | -0.60(-8.97%) |
Mar 06, 2020 | 6.443 | 6.758 | 6.419 | 6.642 | 1,204,156 | -0.03(-0.50%) |
Mar 05, 2020 | 6.783 | 6.907 | 6.601 | 6.675 | 807,118 | -0.28(-4.04%) |
Mar 04, 2020 | 6.766 | 7.014 | 6.700 | 6.956 | 1,064,398 | +0.27(+4.08%) |
Mar 03, 2020 | 6.824 | 7.080 | 6.658 | 6.683 | 793,539 | -0.16(-2.30%) |
Mar 02, 2020 | 6.609 | 6.849 | 6.551 | 6.840 | 1,002,999 | +0.22(+3.25%) |
Feb 28, 2020 | 6.534 | 6.832 | 6.468 | 6.625 | 1,115,658 | -0.10(-1.48%) |
Feb 27, 2020 | 6.625 | 6.865 | 6.534 | 6.725 | 1,756,904 | -0.02(-0.37%) |
Feb 26, 2020 | 7.022 | 7.089 | 6.741 | 6.749 | 1,035,301 | -0.21(-2.97%) |
Feb 25, 2020 | 7.155 | 7.233 | 6.948 | 6.956 | 988,143 | -0.20(-2.77%) |
Feb 24, 2020 | 7.502 | 7.502 | 7.146 | 7.155 | 652,169 | -0.54(-6.99%) |
Feb 21, 2020 | 7.816 | 7.816 | 7.634 | 7.692 | 487,586 | -0.12(-1.59%) |
Feb 20, 2020 | 7.783 | 7.916 | 7.692 | 7.816 | 534,807 | -0.04(-0.53%) |
Feb 19, 2020 | 7.949 | 7.990 | 7.841 | 7.858 | 428,174 | -0.11(-1.35%) |
Feb 18, 2020 | 8.081 | 8.139 | 7.936 | 7.965 | 558,188 | -0.11(-1.33%) |
Feb 14, 2020 | 8.387 | 8.437 | 8.031 | 8.073 | 595,549 | -0.31(-3.75%) |
Feb 13, 2020 | 8.478 | 8.784 | 8.238 | 8.387 | 1,433,578 | -0.14(-1.65%) |
Feb 12, 2020 | 7.998 | 9.413 | 7.998 | 8.528 | 3,840,530 | +0.95(+12.55%) |
Feb 11, 2020 | 7.593 | 7.692 | 7.552 | 7.577 | 428,177 | +0.04(+0.55%) |
Feb 10, 2020 | 7.568 | 7.610 | 7.465 | 7.535 | 242,400 | -0.07(-0.98%) |
Feb 07, 2020 | 7.618 | 7.634 | 7.502 | 7.610 | 294,147 | -0.01(-0.11%) |
Feb 06, 2020 | 7.618 | 7.676 | 7.543 | 7.618 | 421,673 | +0.03(+0.44%) |
Feb 05, 2020 | 7.378 | 7.618 | 7.370 | 7.585 | 393,129 | +0.34(+4.68%) |
Feb 04, 2020 | 7.237 | 7.411 | 7.229 | 7.246 | 484,300 | +0.08(+1.15%) |