Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.860 | 5.952 | 5.703 | 5.784 | 1,581,600 | -0.15(-2.46%) |
Apr 29, 2020 | 6.006 | 6.109 | 5.882 | 5.930 | 1,599,431 | +0.02(+0.37%) |
Apr 28, 2020 | 5.811 | 5.963 | 5.765 | 5.909 | 1,363,139 | +0.24(+4.29%) |
Apr 27, 2020 | 5.482 | 5.720 | 5.482 | 5.665 | 1,581,944 | +0.21(+3.87%) |
Apr 24, 2020 | 5.438 | 5.622 | 5.406 | 5.455 | 1,053,648 | +0.06(+1.10%) |
Apr 23, 2020 | 5.298 | 5.536 | 5.255 | 5.395 | 1,088,002 | +0.09(+1.63%) |
Apr 22, 2020 | 5.368 | 5.433 | 5.292 | 5.309 | 1,158,045 | +0.02(+0.41%) |
Apr 21, 2020 | 5.379 | 5.509 | 5.222 | 5.287 | 1,518,213 | -0.20(-3.65%) |
Apr 20, 2020 | 5.228 | 5.552 | 5.092 | 5.487 | 2,291,797 | +0.32(+6.17%) |
Apr 17, 2020 | 5.309 | 5.471 | 5.130 | 5.168 | 7,866,106 | -0.05(-0.93%) |
Apr 16, 2020 | 5.476 | 5.509 | 5.011 | 5.217 | 3,010,964 | -0.21(-3.88%) |
Apr 15, 2020 | 5.509 | 5.509 | 5.271 | 5.428 | 2,002,582 | -0.18(-3.18%) |
Apr 14, 2020 | 5.557 | 5.676 | 5.482 | 5.606 | 1,624,921 | +0.16(+2.88%) |
Apr 13, 2020 | 5.617 | 5.649 | 5.392 | 5.449 | 1,272,974 | -0.21(-3.63%) |
Apr 09, 2020 | 5.287 | 5.703 | 5.255 | 5.655 | 2,133,933 | +0.45(+8.62%) |
Apr 08, 2020 | 5.028 | 5.265 | 4.930 | 5.206 | 1,566,963 | +0.22(+4.33%) |
Apr 07, 2020 | 5.038 | 5.082 | 4.852 | 4.990 | 3,328,372 | +0.05(+0.98%) |
Apr 06, 2020 | 4.725 | 4.957 | 4.725 | 4.941 | 1,658,804 | +0.24(+5.06%) |
Apr 03, 2020 | 5.038 | 5.038 | 4.530 | 4.703 | 2,310,405 | -0.34(-6.75%) |
Apr 02, 2020 | 5.028 | 5.119 | 4.930 | 5.044 | 1,764,182 | -0.04(-0.74%) |
Apr 01, 2020 | 4.946 | 5.179 | 4.882 | 5.082 | 1,696,573 | -0.01(-0.21%) |
Mar 31, 2020 | 4.865 | 5.152 | 4.860 | 5.092 | 2,755,560 | +0.15(+3.06%) |
Mar 30, 2020 | 4.909 | 5.103 | 4.868 | 4.941 | 2,211,675 | +0.11(+2.35%) |
Mar 27, 2020 | 5.309 | 5.363 | 4.790 | 4.828 | 1,903,078 | -0.60(-11.06%) |
Mar 26, 2020 | 5.282 | 5.509 | 5.201 | 5.428 | 2,369,950 | +0.14(+2.66%) |
Mar 25, 2020 | 5.606 | 5.725 | 5.217 | 5.287 | 3,558,482 | -0.33(-5.87%) |
Mar 24, 2020 | 5.714 | 6.163 | 5.471 | 5.617 | 2,818,588 | +0.08(+1.37%) |
Mar 23, 2020 | 5.903 | 6.033 | 5.136 | 5.541 | 4,099,997 | -0.41(-6.82%) |
Mar 20, 2020 | 6.509 | 6.514 | 5.798 | 5.947 | 6,697,770 | -0.57(-8.71%) |
Mar 19, 2020 | 6.266 | 6.693 | 6.028 | 6.514 | 4,747,575 | +0.18(+2.82%) |
Mar 18, 2020 | 6.271 | 6.801 | 5.987 | 6.336 | 3,679,855 | -0.46(-6.76%) |
Mar 17, 2020 | 5.944 | 6.864 | 5.869 | 6.795 | 5,024,837 | +0.94(+15.99%) |
Mar 16, 2020 | 5.263 | 5.971 | 5.172 | 5.859 | 5,323,470 | -0.23(-3.76%) |
Mar 13, 2020 | 5.933 | 6.194 | 5.752 | 6.088 | 3,801,319 | +0.25(+4.28%) |
Mar 12, 2020 | 5.646 | 5.843 | 4.214 | 5.837 | 4,866,536 | -0.17(-2.83%) |
Mar 11, 2020 | 5.923 | 6.061 | 5.853 | 6.008 | 3,139,299 | -0.10(-1.65%) |
Mar 10, 2020 | 5.981 | 6.178 | 5.880 | 6.109 | 4,397,950 | +0.24(+4.08%) |
Mar 09, 2020 | 5.625 | 5.912 | 5.582 | 5.869 | 8,130,745 | -0.29(-4.67%) |
Mar 06, 2020 | 5.784 | 6.191 | 5.774 | 6.157 | 2,512,726 | +0.11(+1.85%) |
Mar 05, 2020 | 6.040 | 6.082 | 5.901 | 6.045 | 3,607,742 | -0.11(-1.82%) |
Mar 04, 2020 | 6.141 | 6.178 | 5.971 | 6.157 | 2,492,946 | +0.07(+1.14%) |
Mar 03, 2020 | 6.098 | 6.279 | 5.992 | 6.088 | 2,968,133 | -0.01(-0.17%) |
Mar 02, 2020 | 6.178 | 6.247 | 5.971 | 6.098 | 3,182,246 | -0.09(-1.38%) |
Feb 28, 2020 | 5.869 | 6.194 | 5.587 | 6.183 | 5,274,640 | -0.17(-2.68%) |
Feb 27, 2020 | 6.519 | 6.652 | 6.322 | 6.354 | 4,400,684 | -0.26(-3.94%) |
Feb 26, 2020 | 6.705 | 6.745 | 6.551 | 6.614 | 2,490,578 | -0.07(-1.11%) |
Feb 25, 2020 | 7.024 | 7.029 | 6.577 | 6.689 | 3,356,357 | -0.34(-4.77%) |
Feb 24, 2020 | 7.019 | 7.045 | 6.923 | 7.024 | 2,814,357 | -0.14(-2.00%) |
Feb 21, 2020 | 7.264 | 7.303 | 7.109 | 7.168 | 1,465,052 | -0.09(-1.25%) |
Feb 20, 2020 | 7.077 | 7.277 | 7.061 | 7.258 | 1,010,705 | +0.13(+1.87%) |
Feb 19, 2020 | 7.162 | 7.200 | 7.083 | 7.125 | 1,065,566 | -0.02(-0.22%) |
Feb 18, 2020 | 7.120 | 7.168 | 7.061 | 7.141 | 1,050,083 | +0.02(+0.30%) |
Feb 14, 2020 | 7.258 | 7.359 | 7.115 | 7.120 | 1,460,166 | -0.13(-1.83%) |
Feb 13, 2020 | 7.125 | 7.258 | 7.083 | 7.253 | 936,314 | +0.11(+1.56%) |
Feb 12, 2020 | 7.205 | 7.226 | 7.019 | 7.141 | 1,304,161 | -0.06(-0.81%) |
Feb 11, 2020 | 7.338 | 7.370 | 7.162 | 7.200 | 877,806 | -0.11(-1.53%) |
Feb 10, 2020 | 7.184 | 7.311 | 7.168 | 7.311 | 1,029,751 | +0.12(+1.70%) |
Feb 07, 2020 | 7.221 | 7.237 | 7.019 | 7.189 | 1,235,973 | -0.02(-0.30%) |
Feb 06, 2020 | 7.226 | 7.349 | 7.189 | 7.210 | 1,392,019 | +0.01(+0.07%) |
Feb 05, 2020 | 7.184 | 7.216 | 7.136 | 7.205 | 1,240,966 | +0.09(+1.27%) |
Feb 04, 2020 | 7.157 | 7.224 | 7.088 | 7.115 | 1,384,980 | +0.02(+0.30%) |