Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.776 | 6.196 | 5.748 | 5.963 | 269,646 | +0.03(+0.47%) |
Apr 29, 2020 | 5.729 | 6.065 | 5.627 | 5.935 | 139,750 | +0.37(+6.71%) |
Apr 28, 2020 | 5.375 | 5.655 | 5.356 | 5.561 | 42,304 | +0.35(+6.62%) |
Apr 27, 2020 | 5.123 | 5.529 | 5.123 | 5.216 | 79,871 | +0.10(+2.01%) |
Apr 24, 2020 | 4.805 | 5.263 | 4.749 | 5.113 | 135,248 | +0.32(+6.61%) |
Apr 23, 2020 | 4.749 | 4.973 | 4.721 | 4.796 | 59,851 | +0.11(+2.39%) |
Apr 22, 2020 | 5.011 | 5.011 | 4.647 | 4.684 | 52,320 | -0.23(-4.74%) |
Apr 21, 2020 | 4.665 | 5.029 | 4.591 | 4.917 | 43,174 | +0.21(+4.36%) |
Apr 20, 2020 | 5.029 | 5.029 | 4.572 | 4.712 | 47,610 | -0.32(-6.31%) |
Apr 17, 2020 | 4.740 | 5.039 | 4.740 | 5.029 | 65,480 | +0.34(+7.16%) |
Apr 16, 2020 | 4.815 | 4.847 | 4.498 | 4.693 | 57,272 | -0.07(-1.37%) |
Apr 15, 2020 | 4.852 | 5.039 | 4.665 | 4.759 | 102,865 | -0.16(-3.23%) |
Apr 14, 2020 | 4.955 | 5.197 | 4.917 | 4.917 | 67,564 | +0.08(+1.74%) |
Apr 13, 2020 | 5.057 | 5.449 | 4.721 | 4.833 | 62,731 | -0.19(-3.72%) |
Apr 09, 2020 | 5.113 | 5.449 | 4.983 | 5.020 | 99,132 | +0.10(+2.09%) |
Apr 08, 2020 | 4.889 | 5.104 | 4.829 | 4.917 | 78,845 | +0.14(+2.93%) |
Apr 07, 2020 | 4.749 | 4.899 | 4.628 | 4.777 | 83,729 | +0.01(+0.20%) |
Apr 06, 2020 | 4.656 | 4.899 | 4.656 | 4.768 | 87,604 | +0.33(+7.35%) |
Apr 03, 2020 | 4.619 | 4.731 | 4.414 | 4.442 | 45,118 | -0.19(-4.03%) |
Apr 02, 2020 | 4.423 | 4.759 | 4.423 | 4.628 | 52,948 | +0.19(+4.20%) |
Apr 01, 2020 | 4.740 | 4.941 | 4.199 | 4.442 | 64,919 | -0.43(-8.81%) |
Mar 31, 2020 | 4.964 | 5.132 | 4.787 | 4.871 | 100,587 | -0.13(-2.61%) |
Mar 30, 2020 | 4.899 | 5.132 | 4.824 | 5.001 | 91,286 | +0.22(+4.69%) |
Mar 27, 2020 | 5.085 | 5.132 | 4.759 | 4.777 | 45,761 | -0.37(-7.25%) |
Mar 26, 2020 | 5.132 | 5.207 | 4.852 | 5.151 | 66,485 | +0.05(+0.91%) |
Mar 25, 2020 | 4.824 | 5.421 | 4.824 | 5.104 | 40,424 | +0.07(+1.48%) |
Mar 24, 2020 | 4.619 | 5.029 | 4.572 | 5.029 | 65,002 | +0.52(+11.59%) |
Mar 23, 2020 | 4.367 | 4.880 | 4.199 | 4.507 | 76,194 | +0.32(+7.57%) |
Mar 20, 2020 | 4.572 | 4.585 | 4.190 | 4.190 | 93,023 | -0.35(-7.61%) |
Mar 19, 2020 | 4.803 | 4.813 | 4.118 | 4.535 | 71,301 | +0.36(+8.65%) |
Mar 18, 2020 | 5.886 | 5.886 | 4.174 | 4.174 | 84,777 | -1.70(-28.98%) |
Mar 17, 2020 | 5.294 | 5.877 | 4.627 | 5.877 | 77,733 | +0.92(+18.47%) |
Mar 16, 2020 | 5.784 | 5.877 | 4.664 | 4.961 | 43,337 | -0.50(-9.15%) |
Mar 13, 2020 | 4.859 | 5.460 | 4.859 | 5.460 | 41,275 | +1.06(+23.95%) |
Mar 12, 2020 | 4.738 | 5.201 | 4.396 | 4.405 | 84,823 | -0.82(-15.75%) |
Mar 11, 2020 | 4.951 | 5.794 | 4.930 | 5.229 | 62,268 | +0.26(+5.21%) |
Mar 10, 2020 | 5.433 | 5.682 | 4.970 | 4.970 | 27,988 | -0.39(-7.25%) |
Mar 09, 2020 | 5.553 | 5.553 | 5.266 | 5.359 | 43,283 | -0.47(-8.10%) |
Mar 06, 2020 | 5.886 | 5.923 | 5.747 | 5.831 | 27,012 | -0.24(-3.96%) |
Mar 05, 2020 | 6.247 | 6.284 | 5.895 | 6.071 | 24,312 | -0.16(-2.53%) |
Mar 04, 2020 | 6.256 | 6.256 | 5.677 | 6.229 | 27,166 | +0.04(+0.60%) |
Mar 03, 2020 | 6.080 | 6.247 | 6.080 | 6.191 | 15,565 | +0.06(+0.90%) |
Mar 02, 2020 | 6.201 | 6.284 | 6.016 | 6.136 | 30,678 | +0.05(+0.76%) |
Feb 28, 2020 | 6.377 | 6.377 | 5.695 | 6.090 | 64,398 | -0.23(-3.66%) |
Feb 27, 2020 | 6.340 | 6.414 | 6.321 | 6.321 | 46,553 | -0.06(-0.87%) |
Feb 26, 2020 | 6.423 | 6.525 | 6.340 | 6.377 | 9,368 | +0.04(+0.58%) |
Feb 25, 2020 | 6.599 | 6.631 | 6.340 | 6.340 | 27,871 | -0.28(-4.20%) |
Feb 24, 2020 | 6.571 | 6.728 | 6.506 | 6.617 | 24,037 | -0.07(-1.11%) |
Feb 21, 2020 | 6.700 | 6.812 | 6.610 | 6.691 | 22,690 | -0.02(-0.28%) |
Feb 20, 2020 | 6.571 | 6.710 | 6.571 | 6.710 | 11,716 | +0.09(+1.40%) |
Feb 19, 2020 | 6.626 | 6.691 | 6.549 | 6.617 | 15,134 | +0.06(+0.99%) |
Feb 18, 2020 | 6.599 | 6.631 | 6.525 | 6.552 | 14,300 | +0.02(+0.28%) |
Feb 14, 2020 | 6.682 | 6.710 | 6.534 | 6.534 | 13,938 | -0.19(-2.75%) |
Feb 13, 2020 | 6.700 | 6.793 | 6.608 | 6.719 | 8,983 | -0.05(-0.68%) |
Feb 12, 2020 | 6.793 | 6.812 | 6.719 | 6.765 | 8,277 | +0.00(+0.00%) |
Feb 11, 2020 | 6.719 | 6.793 | 6.673 | 6.765 | 14,811 | +0.06(+0.83%) |
Feb 10, 2020 | 6.663 | 6.710 | 6.589 | 6.710 | 22,043 | +0.16(+2.40%) |
Feb 07, 2020 | 6.682 | 6.682 | 6.525 | 6.552 | 15,559 | -0.08(-1.26%) |
Feb 06, 2020 | 6.663 | 6.710 | 6.580 | 6.636 | 51,156 | -0.05(-0.69%) |
Feb 05, 2020 | 6.682 | 6.691 | 6.636 | 6.682 | 32,176 | +0.13(+1.98%) |
Feb 04, 2020 | 6.580 | 6.691 | 6.506 | 6.552 | 25,996 | +0.09(+1.36%) |