Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.493 | 5.513 | 5.223 | 5.393 | 110,040 | -0.16(-2.88%) |
Apr 29, 2020 | 5.663 | 5.792 | 5.453 | 5.553 | 128,287 | +0.06(+1.09%) |
Apr 28, 2020 | 5.852 | 5.882 | 5.443 | 5.493 | 92,042 | -0.23(-4.01%) |
Apr 27, 2020 | 5.543 | 5.793 | 5.533 | 5.722 | 84,645 | +0.24(+4.37%) |
Apr 24, 2020 | 5.443 | 5.488 | 5.313 | 5.483 | 26,835 | +0.04(+0.73%) |
Apr 23, 2020 | 5.293 | 5.593 | 5.183 | 5.443 | 89,843 | +0.15(+2.83%) |
Apr 22, 2020 | 5.323 | 5.473 | 5.263 | 5.293 | 51,097 | +0.03(+0.57%) |
Apr 21, 2020 | 5.363 | 5.363 | 5.183 | 5.263 | 39,982 | -0.27(-4.87%) |
Apr 20, 2020 | 5.643 | 5.643 | 5.343 | 5.533 | 61,903 | -0.01(-0.18%) |
Apr 17, 2020 | 5.343 | 5.752 | 5.343 | 5.543 | 74,498 | +0.27(+5.11%) |
Apr 16, 2020 | 5.463 | 5.463 | 5.083 | 5.273 | 78,621 | -0.12(-2.22%) |
Apr 15, 2020 | 5.243 | 5.473 | 5.003 | 5.393 | 92,534 | +0.15(+2.86%) |
Apr 14, 2020 | 5.393 | 5.633 | 5.133 | 5.243 | 106,416 | -0.04(-0.76%) |
Apr 13, 2020 | 5.353 | 5.393 | 5.123 | 5.283 | 50,407 | -0.22(-3.99%) |
Apr 09, 2020 | 5.523 | 5.732 | 5.353 | 5.503 | 77,902 | +0.23(+4.36%) |
Apr 08, 2020 | 5.483 | 5.618 | 5.223 | 5.273 | 82,368 | -0.14(-2.58%) |
Apr 07, 2020 | 5.892 | 5.902 | 5.383 | 5.413 | 97,176 | -0.20(-3.56%) |
Apr 06, 2020 | 5.033 | 5.653 | 5.033 | 5.613 | 120,465 | +0.51(+9.98%) |
Apr 03, 2020 | 5.503 | 5.553 | 5.023 | 5.103 | 70,993 | -0.39(-7.09%) |
Apr 02, 2020 | 5.153 | 5.563 | 5.113 | 5.493 | 74,255 | +0.33(+6.38%) |
Apr 01, 2020 | 5.223 | 5.423 | 5.103 | 5.163 | 67,030 | -0.25(-4.61%) |
Mar 31, 2020 | 5.213 | 5.453 | 5.009 | 5.413 | 105,864 | +0.16(+3.04%) |
Mar 30, 2020 | 5.433 | 5.543 | 5.003 | 5.253 | 115,416 | -0.14(-2.59%) |
Mar 27, 2020 | 5.613 | 5.653 | 5.048 | 5.393 | 91,720 | -0.42(-7.22%) |
Mar 26, 2020 | 5.513 | 5.852 | 5.418 | 5.812 | 83,199 | +0.42(+7.78%) |
Mar 25, 2020 | 5.493 | 5.643 | 5.253 | 5.393 | 61,289 | -0.16(-2.88%) |
Mar 24, 2020 | 5.363 | 5.678 | 5.113 | 5.553 | 97,269 | +0.35(+6.72%) |
Mar 23, 2020 | 5.023 | 5.283 | 4.894 | 5.203 | 89,930 | +0.01(+0.19%) |
Mar 20, 2020 | 6.042 | 6.042 | 4.904 | 5.193 | 186,144 | -0.80(-13.33%) |
Mar 19, 2020 | 5.353 | 6.092 | 5.254 | 5.992 | 153,954 | +0.83(+16.05%) |
Mar 18, 2020 | 5.493 | 6.312 | 5.018 | 5.163 | 142,959 | -0.78(-13.11%) |
Mar 17, 2020 | 5.133 | 5.942 | 4.924 | 5.942 | 109,825 | +0.94(+18.76%) |
Mar 16, 2020 | 5.593 | 5.593 | 4.914 | 5.003 | 92,799 | -0.82(-14.07%) |
Mar 13, 2020 | 5.243 | 5.822 | 4.914 | 5.822 | 76,700 | +0.90(+18.26%) |
Mar 12, 2020 | 5.073 | 5.323 | 4.804 | 4.924 | 102,190 | -0.72(-12.74%) |
Mar 11, 2020 | 6.392 | 6.392 | 5.493 | 5.643 | 87,527 | -0.81(-12.54%) |
Mar 10, 2020 | 6.432 | 6.591 | 5.902 | 6.452 | 88,287 | +0.20(+3.19%) |
Mar 09, 2020 | 5.702 | 6.382 | 5.673 | 6.252 | 104,190 | -0.77(-10.95%) |
Mar 06, 2020 | 7.890 | 8.099 | 6.856 | 7.021 | 114,050 | -0.65(-8.46%) |
Mar 05, 2020 | 7.870 | 8.009 | 7.470 | 7.670 | 92,013 | -0.32(-4.00%) |
Mar 04, 2020 | 8.289 | 8.289 | 7.840 | 7.989 | 74,101 | -0.13(-1.60%) |
Mar 03, 2020 | 8.129 | 8.309 | 7.995 | 8.119 | 98,572 | -0.04(-0.49%) |
Mar 02, 2020 | 7.750 | 8.189 | 7.700 | 8.159 | 62,812 | +0.47(+6.10%) |
Feb 28, 2020 | 7.650 | 7.720 | 7.290 | 7.690 | 121,259 | -0.24(-3.02%) |
Feb 27, 2020 | 7.950 | 8.249 | 7.590 | 7.930 | 113,334 | -0.15(-1.85%) |
Feb 26, 2020 | 8.139 | 8.269 | 7.890 | 8.079 | 94,119 | -0.02(-0.25%) |
Feb 25, 2020 | 8.169 | 8.179 | 7.940 | 8.099 | 72,052 | -0.07(-0.86%) |
Feb 24, 2020 | 8.758 | 8.758 | 8.069 | 8.169 | 74,969 | -0.78(-8.71%) |
Feb 21, 2020 | 8.788 | 8.988 | 8.742 | 8.948 | 129,870 | +0.19(+2.17%) |
Feb 20, 2020 | 8.599 | 8.788 | 8.599 | 8.758 | 50,295 | +0.08(+0.92%) |
Feb 19, 2020 | 8.599 | 8.798 | 8.569 | 8.679 | 80,625 | +0.09(+1.05%) |
Feb 18, 2020 | 8.209 | 8.689 | 8.069 | 8.589 | 116,862 | +0.37(+4.50%) |
Feb 14, 2020 | 8.114 | 8.229 | 8.040 | 8.219 | 30,139 | +0.10(+1.23%) |
Feb 13, 2020 | 8.089 | 8.159 | 7.994 | 8.119 | 49,688 | +0.15(+1.88%) |
Feb 12, 2020 | 7.979 | 7.999 | 7.825 | 7.970 | 44,437 | +0.04(+0.50%) |
Feb 11, 2020 | 7.890 | 7.940 | 7.710 | 7.930 | 41,689 | +0.06(+0.76%) |
Feb 10, 2020 | 7.780 | 8.069 | 7.770 | 7.870 | 74,286 | +0.08(+1.03%) |
Feb 07, 2020 | 7.840 | 7.930 | 7.700 | 7.790 | 31,942 | -0.08(-1.02%) |
Feb 06, 2020 | 7.910 | 7.910 | 7.730 | 7.870 | 80,530 | +0.00(+0.00%) |
Feb 05, 2020 | 7.710 | 7.940 | 7.684 | 7.870 | 84,790 | +0.22(+2.87%) |
Feb 04, 2020 | 7.640 | 7.680 | 7.540 | 7.650 | 69,920 | +0.09(+1.19%) |