Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.281 | 5.746 | 5.087 | 5.523 | 22,510 | +0.27(+5.17%) |
Apr 29, 2020 | 5.223 | 5.513 | 5.097 | 5.252 | 14,625 | +0.15(+2.85%) |
Apr 28, 2020 | 5.058 | 5.164 | 5.058 | 5.106 | 2,485 | +0.04(+0.76%) |
Apr 27, 2020 | 4.980 | 5.397 | 4.941 | 5.068 | 13,053 | +0.08(+1.55%) |
Apr 24, 2020 | 4.846 | 5.019 | 4.846 | 4.990 | 1,444 | -0.03(-0.58%) |
Apr 23, 2020 | 4.804 | 5.019 | 4.804 | 5.019 | 1,547 | +0.04(+0.78%) |
Apr 22, 2020 | 4.767 | 4.980 | 4.612 | 4.980 | 3,794 | +0.33(+7.08%) |
Apr 21, 2020 | 4.895 | 5.013 | 4.602 | 4.651 | 39,548 | -0.12(-2.44%) |
Apr 20, 2020 | 5.145 | 5.145 | 4.748 | 4.767 | 44,550 | -0.20(-4.09%) |
Apr 17, 2020 | 5.019 | 5.135 | 4.971 | 4.971 | 24,356 | -0.02(-0.39%) |
Apr 16, 2020 | 5.925 | 5.925 | 4.845 | 4.990 | 69,295 | -0.91(-15.44%) |
Apr 15, 2020 | 5.746 | 6.017 | 5.659 | 5.901 | 1,940 | -0.03(-0.49%) |
Apr 14, 2020 | 6.104 | 6.104 | 5.668 | 5.930 | 4,189 | -0.17(-2.86%) |
Apr 13, 2020 | 5.969 | 6.124 | 5.563 | 6.104 | 10,731 | -0.11(-1.72%) |
Apr 09, 2020 | 6.201 | 6.211 | 5.814 | 6.211 | 28,690 | +0.01(+0.16%) |
Apr 08, 2020 | 5.940 | 6.211 | 5.920 | 6.201 | 4,975 | +0.19(+3.23%) |
Apr 07, 2020 | 5.814 | 6.143 | 5.804 | 6.007 | 7,988 | +0.29(+5.08%) |
Apr 06, 2020 | 5.804 | 5.814 | 5.551 | 5.717 | 8,774 | +0.00(+0.00%) |
Apr 03, 2020 | 5.719 | 6.027 | 5.459 | 5.717 | 16,409 | -0.16(-2.64%) |
Apr 02, 2020 | 6.066 | 6.182 | 5.722 | 5.872 | 16,239 | +0.11(+1.85%) |
Apr 01, 2020 | 5.789 | 5.789 | 5.562 | 5.765 | 9,317 | -0.46(-7.32%) |
Mar 31, 2020 | 5.717 | 6.250 | 5.707 | 6.221 | 5,114 | +0.38(+6.47%) |
Mar 30, 2020 | 5.814 | 5.843 | 5.242 | 5.843 | 2,500 | +0.03(+0.50%) |
Mar 27, 2020 | 5.969 | 6.347 | 5.242 | 5.814 | 24,149 | -0.63(-9.77%) |
Mar 26, 2020 | 4.694 | 6.676 | 4.694 | 6.443 | 16,693 | +1.68(+35.16%) |
Mar 25, 2020 | 5.126 | 5.135 | 4.360 | 4.767 | 77,215 | -0.36(-6.99%) |
Mar 24, 2020 | 4.680 | 5.387 | 4.649 | 5.126 | 22,148 | +0.85(+19.95%) |
Mar 23, 2020 | 4.845 | 4.864 | 4.126 | 4.273 | 34,527 | -0.86(-16.79%) |
Mar 20, 2020 | 5.116 | 5.161 | 5.077 | 5.135 | 15,687 | -0.10(-1.85%) |
Mar 19, 2020 | 4.893 | 5.387 | 4.893 | 5.232 | 10,307 | +0.16(+3.12%) |
Mar 18, 2020 | 5.581 | 5.924 | 4.612 | 5.074 | 36,420 | -0.80(-13.58%) |
Mar 17, 2020 | 6.250 | 6.295 | 5.814 | 5.872 | 14,797 | -0.06(-0.98%) |
Mar 16, 2020 | 5.814 | 6.104 | 5.426 | 5.930 | 39,582 | -0.23(-3.77%) |
Mar 13, 2020 | 6.531 | 6.531 | 6.153 | 6.162 | 42,417 | +0.08(+1.27%) |
Mar 12, 2020 | 6.608 | 6.773 | 6.075 | 6.085 | 47,623 | -0.62(-9.25%) |
Mar 11, 2020 | 6.773 | 6.792 | 6.705 | 6.705 | 5,660 | -0.09(-1.28%) |
Mar 10, 2020 | 6.938 | 6.981 | 6.783 | 6.792 | 17,421 | +0.01(+0.14%) |
Mar 09, 2020 | 7.335 | 7.335 | 6.705 | 6.783 | 14,009 | -0.66(-8.85%) |
Mar 06, 2020 | 7.509 | 7.538 | 7.422 | 7.441 | 6,192 | -0.14(-1.81%) |
Mar 05, 2020 | 7.529 | 7.994 | 7.393 | 7.579 | 17,418 | -0.13(-1.74%) |
Mar 04, 2020 | 8.036 | 8.036 | 7.713 | 7.713 | 2,206 | +0.00(+0.00%) |
Mar 03, 2020 | 7.713 | 8.002 | 7.665 | 7.713 | 5,443 | -0.04(-0.50%) |
Mar 02, 2020 | 7.694 | 8.002 | 7.616 | 7.751 | 9,913 | +0.02(+0.25%) |
Feb 28, 2020 | 7.833 | 7.833 | 7.722 | 7.732 | 12,965 | -0.20(-2.55%) |
Feb 27, 2020 | 7.954 | 7.963 | 7.829 | 7.935 | 15,498 | -0.02(-0.24%) |
Feb 26, 2020 | 7.954 | 7.973 | 7.954 | 7.954 | 1,128 | -0.01(-0.12%) |
Feb 25, 2020 | 7.954 | 8.002 | 7.954 | 7.963 | 7,772 | -0.06(-0.80%) |
Feb 24, 2020 | 8.006 | 8.028 | 7.954 | 8.028 | 9,835 | -0.00(-0.04%) |
Feb 21, 2020 | 8.002 | 8.291 | 8.002 | 8.031 | 5,186 | -0.02(-0.24%) |
Feb 20, 2020 | 8.054 | 8.087 | 8.012 | 8.050 | 5,931 | -0.02(-0.24%) |
Feb 19, 2020 | 8.098 | 8.098 | 8.056 | 8.070 | 3,963 | -0.06(-0.71%) |
Feb 18, 2020 | 8.002 | 8.129 | 8.002 | 8.127 | 7,790 | +0.01(+0.12%) |
Feb 14, 2020 | 8.050 | 8.118 | 8.002 | 8.118 | 4,978 | +0.05(+0.64%) |
Feb 13, 2020 | 8.094 | 8.097 | 8.002 | 8.066 | 4,837 | -0.20(-2.37%) |
Feb 12, 2020 | 8.204 | 8.262 | 8.012 | 8.262 | 3,404 | +0.17(+2.15%) |
Feb 11, 2020 | 8.147 | 8.204 | 8.062 | 8.088 | 1,646 | +0.05(+0.60%) |
Feb 10, 2020 | 8.001 | 8.243 | 8.001 | 8.040 | 1,722 | -0.25(-3.03%) |
Feb 07, 2020 | 8.436 | 8.436 | 8.291 | 8.291 | 4,460 | +0.03(+0.31%) |
Feb 06, 2020 | 7.915 | 8.481 | 7.886 | 8.265 | 251,868 | +0.38(+4.77%) |
Feb 05, 2020 | 7.935 | 7.977 | 7.809 | 7.889 | 5,663 | -0.07(-0.82%) |
Feb 04, 2020 | 7.809 | 8.078 | 7.713 | 7.954 | 18,253 | +0.14(+1.85%) |