Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.164 | 7.324 | 6.709 | 7.038 | 3,831,634 | +0.05(+0.72%) |
Apr 29, 2020 | 6.928 | 7.096 | 6.718 | 6.987 | 3,617,793 | +0.35(+5.33%) |
Apr 28, 2020 | 6.591 | 6.747 | 6.524 | 6.633 | 2,607,639 | +0.27(+4.23%) |
Apr 27, 2020 | 6.011 | 6.440 | 5.977 | 6.364 | 2,088,118 | +0.43(+7.16%) |
Apr 24, 2020 | 5.893 | 5.998 | 5.800 | 5.939 | 1,368,831 | +0.11(+1.95%) |
Apr 23, 2020 | 5.733 | 5.943 | 5.699 | 5.825 | 1,646,889 | +0.09(+1.62%) |
Apr 22, 2020 | 5.994 | 6.044 | 5.674 | 5.733 | 2,827,461 | -0.13(-2.16%) |
Apr 21, 2020 | 5.775 | 5.968 | 5.716 | 5.859 | 2,112,497 | -0.16(-2.66%) |
Apr 20, 2020 | 5.918 | 6.241 | 5.851 | 6.019 | 3,224,027 | -0.10(-1.65%) |
Apr 17, 2020 | 6.011 | 6.213 | 5.960 | 6.120 | 2,372,973 | +0.37(+6.44%) |
Apr 16, 2020 | 5.834 | 5.935 | 5.548 | 5.750 | 2,849,533 | -0.12(-2.01%) |
Apr 15, 2020 | 6.078 | 6.120 | 5.842 | 5.867 | 2,175,882 | -0.51(-8.05%) |
Apr 14, 2020 | 6.617 | 6.617 | 6.204 | 6.381 | 2,054,404 | +0.05(+0.80%) |
Apr 13, 2020 | 6.886 | 6.886 | 6.263 | 6.330 | 2,021,595 | -0.53(-7.73%) |
Apr 09, 2020 | 6.642 | 6.911 | 6.339 | 6.861 | 3,622,657 | +0.60(+9.62%) |
Apr 08, 2020 | 6.154 | 6.330 | 6.023 | 6.259 | 3,116,898 | +0.23(+3.84%) |
Apr 07, 2020 | 6.112 | 6.373 | 5.935 | 6.027 | 4,054,064 | +0.20(+3.47%) |
Apr 06, 2020 | 5.548 | 5.859 | 5.514 | 5.825 | 3,397,076 | +0.53(+10.02%) |
Apr 03, 2020 | 5.691 | 5.758 | 5.194 | 5.295 | 3,350,031 | -0.45(-7.77%) |
Apr 02, 2020 | 5.733 | 5.935 | 5.573 | 5.741 | 2,625,871 | +0.03(+0.52%) |
Apr 01, 2020 | 5.952 | 5.994 | 5.674 | 5.712 | 3,941,434 | -0.44(-7.18%) |
Mar 31, 2020 | 6.112 | 6.238 | 5.876 | 6.154 | 4,531,167 | -0.02(-0.27%) |
Mar 30, 2020 | 5.985 | 6.179 | 5.825 | 6.170 | 3,454,375 | +0.15(+2.52%) |
Mar 27, 2020 | 5.994 | 6.280 | 5.943 | 6.019 | 2,908,128 | -0.25(-4.03%) |
Mar 26, 2020 | 5.893 | 6.314 | 5.783 | 6.272 | 4,110,876 | +0.45(+7.66%) |
Mar 25, 2020 | 5.884 | 6.179 | 5.699 | 5.825 | 3,677,529 | -0.11(-1.84%) |
Mar 24, 2020 | 5.665 | 6.002 | 5.606 | 5.935 | 3,018,881 | +0.57(+10.67%) |
Mar 23, 2020 | 5.741 | 5.766 | 5.059 | 5.362 | 4,010,796 | -0.36(-6.32%) |
Mar 20, 2020 | 6.137 | 6.238 | 5.640 | 5.724 | 5,086,878 | -0.40(-6.46%) |
Mar 19, 2020 | 5.514 | 6.221 | 5.051 | 6.120 | 5,769,384 | +0.51(+9.00%) |
Mar 18, 2020 | 5.893 | 6.069 | 5.430 | 5.615 | 5,108,056 | -0.64(-10.23%) |
Mar 17, 2020 | 5.918 | 6.272 | 5.674 | 6.255 | 6,358,921 | +0.41(+7.06%) |
Mar 16, 2020 | 5.943 | 6.154 | 5.649 | 5.842 | 5,732,191 | -0.72(-10.91%) |
Mar 13, 2020 | 6.549 | 6.718 | 6.061 | 6.558 | 5,379,935 | +0.40(+6.42%) |
Mar 12, 2020 | 5.800 | 6.743 | 5.606 | 6.162 | 4,509,511 | -0.13(-2.01%) |
Mar 11, 2020 | 6.380 | 6.496 | 6.106 | 6.288 | 5,041,837 | -0.31(-4.65%) |
Mar 10, 2020 | 6.512 | 6.707 | 6.280 | 6.595 | 3,563,630 | +0.37(+6.00%) |
Mar 09, 2020 | 6.628 | 6.977 | 6.180 | 6.222 | 4,278,644 | -1.04(-14.29%) |
Mar 06, 2020 | 7.076 | 7.400 | 7.035 | 7.259 | 3,117,057 | -0.14(-1.91%) |
Mar 05, 2020 | 7.591 | 7.823 | 7.226 | 7.400 | 4,018,530 | -0.46(-5.81%) |
Mar 04, 2020 | 7.840 | 7.889 | 7.566 | 7.856 | 2,419,328 | +0.11(+1.39%) |
Mar 03, 2020 | 8.022 | 8.196 | 7.607 | 7.748 | 4,780,597 | -0.32(-3.91%) |
Mar 02, 2020 | 7.715 | 8.072 | 7.624 | 8.064 | 3,918,235 | +0.35(+4.52%) |
Feb 28, 2020 | 7.889 | 8.014 | 7.570 | 7.715 | 6,896,966 | -0.43(-5.30%) |
Feb 27, 2020 | 8.172 | 8.516 | 8.113 | 8.147 | 4,162,137 | -0.22(-2.58%) |
Feb 26, 2020 | 8.586 | 8.653 | 8.354 | 8.362 | 2,549,339 | -0.15(-1.75%) |
Feb 25, 2020 | 8.702 | 8.802 | 8.470 | 8.512 | 2,982,785 | -0.27(-3.02%) |
Feb 24, 2020 | 8.736 | 8.844 | 8.719 | 8.777 | 1,825,123 | -0.22(-2.49%) |
Feb 21, 2020 | 9.101 | 9.105 | 8.960 | 9.001 | 1,534,480 | -0.12(-1.36%) |
Feb 20, 2020 | 9.009 | 9.142 | 9.009 | 9.126 | 1,576,391 | +0.11(+1.20%) |
Feb 19, 2020 | 9.067 | 9.117 | 9.014 | 9.018 | 1,429,501 | -0.02(-0.28%) |
Feb 18, 2020 | 9.076 | 9.109 | 8.968 | 9.043 | 1,554,336 | -0.08(-0.91%) |
Feb 14, 2020 | 9.159 | 9.188 | 9.088 | 9.126 | 1,208,177 | -0.02(-0.27%) |
Feb 13, 2020 | 9.043 | 9.171 | 9.026 | 9.150 | 1,249,298 | +0.07(+0.73%) |
Feb 12, 2020 | 9.134 | 9.159 | 9.009 | 9.084 | 1,316,684 | +0.03(+0.37%) |
Feb 11, 2020 | 9.009 | 9.126 | 9.009 | 9.051 | 1,769,304 | +0.07(+0.83%) |
Feb 10, 2020 | 9.084 | 9.101 | 8.926 | 8.976 | 1,957,094 | -0.12(-1.28%) |
Feb 07, 2020 | 9.026 | 9.134 | 9.001 | 9.092 | 2,152,612 | -0.04(-0.45%) |
Feb 06, 2020 | 9.267 | 9.341 | 9.092 | 9.134 | 1,970,370 | -0.11(-1.17%) |
Feb 05, 2020 | 9.126 | 9.250 | 9.092 | 9.242 | 2,361,084 | +0.20(+2.20%) |
Feb 04, 2020 | 8.993 | 9.084 | 8.951 | 9.043 | 2,548,291 | +0.23(+2.64%) |