Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.577 | 4.661 | 4.558 | 4.558 | 7,812 | -0.11(-2.39%) |
Apr 29, 2020 | 4.651 | 4.810 | 4.633 | 4.670 | 11,434 | +0.02(+0.40%) |
Apr 28, 2020 | 4.661 | 4.754 | 4.558 | 4.651 | 34,378 | -0.03(-0.60%) |
Apr 27, 2020 | 4.735 | 4.744 | 4.679 | 4.679 | 5,415 | +0.01(+0.20%) |
Apr 24, 2020 | 4.661 | 4.703 | 4.596 | 4.670 | 45,254 | +0.00(+0.00%) |
Apr 23, 2020 | 4.893 | 4.893 | 4.670 | 4.670 | 9,410 | -0.20(-4.02%) |
Apr 22, 2020 | 4.869 | 4.869 | 4.810 | 4.865 | 3,329 | +0.00(+0.00%) |
Apr 21, 2020 | 4.958 | 4.958 | 4.768 | 4.865 | 9,219 | -0.07(-1.32%) |
Apr 20, 2020 | 5.154 | 5.175 | 4.893 | 4.931 | 9,509 | +0.04(+0.76%) |
Apr 17, 2020 | 5.042 | 5.070 | 4.819 | 4.893 | 9,996 | +0.00(+0.00%) |
Apr 16, 2020 | 4.931 | 4.986 | 4.884 | 4.893 | 11,725 | -0.06(-1.13%) |
Apr 15, 2020 | 4.810 | 5.024 | 4.810 | 4.949 | 8,725 | +0.20(+4.21%) |
Apr 14, 2020 | 4.921 | 5.489 | 4.744 | 4.749 | 12,252 | -0.00(-0.10%) |
Apr 13, 2020 | 4.558 | 4.847 | 4.341 | 4.754 | 32,525 | -0.09(-1.92%) |
Apr 09, 2020 | 4.661 | 4.847 | 4.577 | 4.847 | 36,870 | +0.35(+7.87%) |
Apr 08, 2020 | 4.549 | 4.633 | 4.363 | 4.493 | 11,637 | +0.03(+0.63%) |
Apr 07, 2020 | 4.661 | 4.661 | 4.465 | 4.465 | 7,985 | -0.07(-1.64%) |
Apr 06, 2020 | 4.410 | 4.670 | 4.177 | 4.540 | 43,276 | +0.07(+1.67%) |
Apr 03, 2020 | 4.447 | 4.503 | 4.233 | 4.465 | 29,775 | -0.06(-1.23%) |
Apr 02, 2020 | 4.582 | 4.642 | 4.419 | 4.521 | 37,226 | -0.04(-0.82%) |
Apr 01, 2020 | 4.633 | 4.642 | 4.456 | 4.558 | 19,467 | -0.20(-4.11%) |
Mar 31, 2020 | 4.549 | 4.847 | 4.540 | 4.754 | 33,973 | +0.19(+4.07%) |
Mar 30, 2020 | 4.828 | 4.828 | 4.540 | 4.568 | 23,536 | -0.27(-5.58%) |
Mar 27, 2020 | 5.070 | 5.265 | 4.791 | 4.837 | 20,531 | -0.35(-6.81%) |
Mar 26, 2020 | 4.968 | 5.191 | 4.525 | 5.191 | 50,109 | +0.21(+4.30%) |
Mar 25, 2020 | 5.117 | 5.126 | 4.540 | 4.977 | 26,233 | -0.12(-2.37%) |
Mar 24, 2020 | 5.051 | 5.321 | 4.558 | 5.098 | 33,887 | +0.18(+3.59%) |
Mar 23, 2020 | 5.368 | 5.433 | 4.893 | 4.921 | 18,519 | -0.40(-7.52%) |
Mar 20, 2020 | 5.628 | 5.861 | 4.791 | 5.321 | 100,184 | -0.20(-3.70%) |
Mar 19, 2020 | 4.205 | 5.768 | 4.130 | 5.526 | 145,773 | +1.16(+26.65%) |
Mar 18, 2020 | 4.986 | 5.005 | 3.721 | 4.363 | 24,543 | -0.75(-14.73%) |
Mar 17, 2020 | 4.651 | 5.210 | 4.335 | 5.117 | 47,101 | +0.45(+9.56%) |
Mar 16, 2020 | 5.321 | 5.526 | 4.670 | 4.670 | 36,635 | -0.87(-15.77%) |
Mar 13, 2020 | 5.405 | 5.749 | 5.396 | 5.545 | 41,385 | +0.19(+3.56%) |
Mar 12, 2020 | 5.433 | 6.345 | 3.600 | 5.354 | 65,476 | -0.17(-3.11%) |
Mar 11, 2020 | 6.149 | 6.279 | 5.526 | 5.526 | 57,955 | -0.62(-10.14%) |
Mar 10, 2020 | 6.279 | 6.614 | 6.140 | 6.149 | 44,979 | -0.09(-1.49%) |
Mar 09, 2020 | 6.177 | 6.484 | 6.177 | 6.242 | 60,357 | -0.52(-7.70%) |
Mar 06, 2020 | 6.233 | 6.838 | 6.233 | 6.763 | 53,102 | +0.32(+4.98%) |
Mar 05, 2020 | 6.345 | 6.465 | 6.265 | 6.442 | 20,696 | +0.08(+1.24%) |
Mar 04, 2020 | 6.224 | 6.414 | 6.224 | 6.363 | 25,462 | +0.11(+1.79%) |
Mar 03, 2020 | 6.410 | 6.521 | 6.242 | 6.252 | 19,211 | -0.18(-2.75%) |
Mar 02, 2020 | 6.521 | 6.545 | 6.177 | 6.428 | 76,150 | -0.11(-1.64%) |
Feb 28, 2020 | 6.572 | 6.572 | 6.121 | 6.535 | 59,336 | -0.02(-0.35%) |
Feb 27, 2020 | 6.642 | 6.735 | 6.419 | 6.559 | 47,235 | +0.00(+0.04%) |
Feb 26, 2020 | 6.538 | 6.658 | 6.464 | 6.556 | 25,885 | -0.02(-0.35%) |
Feb 25, 2020 | 6.612 | 6.658 | 6.492 | 6.579 | 28,682 | -0.07(-1.04%) |
Feb 24, 2020 | 6.547 | 6.658 | 6.455 | 6.648 | 20,811 | +0.01(+0.14%) |
Feb 21, 2020 | 6.593 | 6.639 | 6.464 | 6.639 | 38,824 | +0.01(+0.14%) |
Feb 20, 2020 | 6.584 | 6.713 | 6.565 | 6.630 | 26,541 | -0.03(-0.42%) |
Feb 19, 2020 | 6.556 | 6.694 | 6.455 | 6.658 | 35,948 | -0.03(-0.41%) |
Feb 18, 2020 | 6.556 | 6.741 | 6.547 | 6.685 | 14,363 | +0.03(+0.42%) |
Feb 14, 2020 | 6.826 | 6.879 | 6.495 | 6.658 | 24,075 | -0.16(-2.30%) |
Feb 13, 2020 | 6.602 | 6.824 | 6.455 | 6.814 | 52,184 | +0.22(+3.36%) |
Feb 12, 2020 | 6.984 | 6.984 | 6.593 | 6.593 | 19,824 | -0.38(-5.49%) |
Feb 11, 2020 | 6.878 | 7.054 | 6.857 | 6.976 | 14,875 | +0.06(+0.87%) |
Feb 10, 2020 | 7.017 | 7.017 | 6.833 | 6.916 | 46,457 | -0.12(-1.71%) |
Feb 07, 2020 | 7.202 | 7.239 | 7.036 | 7.036 | 50,861 | -0.23(-3.17%) |
Feb 06, 2020 | 7.257 | 7.340 | 7.128 | 7.266 | 23,124 | -0.06(-0.76%) |
Feb 05, 2020 | 7.220 | 7.340 | 7.119 | 7.322 | 79,893 | +0.10(+1.40%) |
Feb 04, 2020 | 7.368 | 7.441 | 7.192 | 7.220 | 58,416 | -0.15(-2.00%) |