Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.650 | 4.850 | 4.650 | 4.650 | 43,292 | -0.20(-4.12%) |
Apr 29, 2020 | 4.860 | 4.990 | 4.710 | 4.850 | 42,434 | +0.05(+1.04%) |
Apr 28, 2020 | 4.526 | 4.800 | 4.526 | 4.800 | 41,689 | +0.21(+4.58%) |
Apr 27, 2020 | 4.410 | 4.670 | 4.410 | 4.590 | 44,969 | +0.05(+1.10%) |
Apr 24, 2020 | 4.690 | 4.690 | 4.420 | 4.540 | 41,800 | -0.11(-2.37%) |
Apr 23, 2020 | 5.190 | 5.190 | 4.650 | 4.650 | 38,707 | -0.35(-7.00%) |
Apr 22, 2020 | 4.830 | 5.190 | 4.800 | 5.000 | 39,059 | +0.09(+1.90%) |
Apr 21, 2020 | 4.820 | 5.010 | 4.620 | 4.907 | 41,194 | +0.05(+0.96%) |
Apr 20, 2020 | 4.860 | 5.020 | 4.760 | 4.860 | 39,823 | +0.06(+1.25%) |
Apr 17, 2020 | 4.900 | 5.020 | 4.780 | 4.800 | 36,700 | -0.23(-4.57%) |
Apr 16, 2020 | 5.230 | 5.240 | 5.000 | 5.030 | 38,709 | -0.19(-3.64%) |
Apr 15, 2020 | 5.360 | 5.600 | 5.200 | 5.220 | 36,300 | -0.28(-5.09%) |
Apr 14, 2020 | 4.900 | 5.500 | 4.500 | 5.500 | 35,221 | +0.62(+12.70%) |
Apr 13, 2020 | 4.940 | 4.940 | 4.590 | 4.880 | 28,361 | -0.01(-0.20%) |
Apr 09, 2020 | 4.920 | 5.290 | 4.620 | 4.890 | 31,600 | +0.03(+0.62%) |
Apr 08, 2020 | 4.669 | 5.218 | 4.650 | 4.860 | 33,186 | +0.23(+4.97%) |
Apr 07, 2020 | 5.667 | 5.667 | 4.480 | 4.630 | 24,008 | -1.11(-19.34%) |
Apr 06, 2020 | 5.700 | 6.050 | 5.490 | 5.740 | 8,856 | +0.10(+1.77%) |
Apr 03, 2020 | 6.000 | 6.000 | 5.410 | 5.640 | 12,000 | -0.16(-2.76%) |
Apr 02, 2020 | 5.840 | 6.450 | 5.800 | 5.800 | 6,879 | -0.38(-6.15%) |
Apr 01, 2020 | 6.220 | 6.550 | 5.900 | 6.180 | 32,841 | +0.50(+8.80%) |
Mar 31, 2020 | 10.40 | 10.73 | 5.600 | 5.680 | 70,592 | -4.91(-46.36%) |
Mar 30, 2020 | 10.47 | 10.74 | 10.00 | 10.59 | 40,572 | +0.12(+1.15%) |
Mar 27, 2020 | 10.00 | 11.51 | 9.500 | 10.47 | 32,600 | +0.47(+4.70%) |
Mar 26, 2020 | 8.550 | 10.48 | 8.510 | 10.00 | 32,074 | +1.50(+17.65%) |
Mar 25, 2020 | 8.900 | 8.900 | 8.500 | 8.500 | 16,795 | -0.40(-4.49%) |
Mar 24, 2020 | 8.600 | 9.120 | 8.600 | 8.900 | 12,841 | +0.60(+7.23%) |
Mar 23, 2020 | 8.780 | 8.844 | 7.800 | 8.300 | 13,284 | +0.30(+3.75%) |
Mar 20, 2020 | 8.000 | 9.500 | 8.000 | 8.000 | 24,000 | +0.12(+1.52%) |
Mar 19, 2020 | 7.500 | 7.930 | 7.500 | 7.880 | 3,984 | +0.43(+5.75%) |
Mar 18, 2020 | 7.260 | 9.200 | 7.260 | 7.451 | 33,312 | +0.00(+0.02%) |
Mar 17, 2020 | 7.810 | 7.900 | 7.450 | 7.450 | 11,698 | -0.09(-1.21%) |
Mar 16, 2020 | 6.510 | 7.610 | 6.510 | 7.541 | 13,276 | +0.19(+2.60%) |
Mar 13, 2020 | 7.200 | 7.600 | 7.100 | 7.350 | 14,900 | +0.25(+3.59%) |
Mar 12, 2020 | 7.610 | 7.610 | 6.710 | 7.095 | 8,007 | -0.15(-2.13%) |
Mar 11, 2020 | 7.050 | 7.500 | 7.050 | 7.250 | 6,451 | +0.54(+8.03%) |
Mar 10, 2020 | 6.660 | 6.730 | 6.660 | 6.711 | 3,434 | +0.10(+1.53%) |
Mar 09, 2020 | 6.690 | 6.700 | 6.610 | 6.610 | 2,869 | -0.54(-7.53%) |
Mar 06, 2020 | 6.690 | 7.170 | 6.690 | 7.148 | 1,600 | +1.35(+23.24%) |
Mar 05, 2020 | 6.990 | 6.990 | 5.800 | 5.800 | 2,151 | -1.20(-17.14%) |
Mar 04, 2020 | 7.000 | 7.000 | 7.000 | 20 | +0.00(+0.00%) | |
Mar 03, 2020 | 7.000 | 7.000 | 7.000 | 192 | +0.00(+0.00%) | |
Mar 02, 2020 | 6.930 | 7.044 | 6.930 | 7.000 | 1,149 | -0.30(-4.11%) |
Feb 28, 2020 | 7.000 | 7.300 | 7.000 | 7.300 | 600 | +0.20(+2.82%) |
Feb 27, 2020 | 7.100 | 7.100 | 7.100 | 108 | +0.00(+0.00%) | |
Feb 26, 2020 | 7.100 | 7.100 | 7.100 | 7.100 | 274 | +0.04(+0.57%) |
Feb 24, 2020 | 7.060 | 7.060 | 7.060 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 7.060 | 7.060 | 7.060 | 109 | +0.00(+0.00%) | |
Feb 20, 2020 | 7.000 | 7.500 | 6.990 | 7.060 | 1,692 | +0.23(+3.37%) |
Feb 19, 2020 | 6.900 | 6.900 | 6.830 | 6.830 | 527 | +0.02(+0.29%) |
Feb 18, 2020 | 7.010 | 7.050 | 6.750 | 6.810 | 1,730 | -0.20(-2.85%) |
Feb 14, 2020 | 6.850 | 7.010 | 6.850 | 7.010 | 300 | +0.11(+1.59%) |
Feb 13, 2020 | 6.900 | 6.900 | 6.900 | 11 | +0.00(+0.00%) | |
Feb 12, 2020 | 6.900 | 6.900 | 6.900 | 29 | +0.00(+0.00%) | |
Feb 11, 2020 | 6.900 | 6.900 | 6.900 | 6.900 | 250 | -0.23(-3.23%) |
Feb 10, 2020 | 7.490 | 7.500 | 7.130 | 7.130 | 562 | -0.07(-0.97%) |
Feb 07, 2020 | 7.200 | 7.200 | 7.200 | 306 | +0.00(+0.00%) | |
Feb 06, 2020 | 7.200 | 7.200 | 7.200 | 96 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.180 | 7.200 | 7.100 | 7.200 | 1,887 | -0.26(-3.49%) |
Feb 04, 2020 | 7.410 | 7.500 | 7.410 | 7.460 | 2,007 | +0.68(+10.03%) |
Feb 03, 2020 | 7.090 | 7.090 | 6.649 | 6.780 | 1,159 | -0.14(-2.02%) |
Jan 31, 2020 | 7.220 | 7.220 | 6.920 | 6.920 | 2,300 | -0.33(-4.55%) |
Jan 30, 2020 | 7.200 | 7.250 | 7.200 | 7.250 | 202 | +0.20(+2.84%) |
Jan 29, 2020 | 7.208 | 7.208 | 7.050 | 7.050 | 492 | -0.01(-0.16%) |
Jan 28, 2020 | 7.160 | 7.160 | 7.061 | 7.061 | 898 | -0.09(-1.29%) |
Jan 27, 2020 | 7.150 | 7.212 | 7.150 | 7.154 | 845 | -0.10(-1.43%) |
Jan 24, 2020 | 7.344 | 7.344 | 7.192 | 7.258 | 400 | +0.30(+4.27%) |
Jan 23, 2020 | 7.617 | 7.617 | 6.822 | 6.961 | 2,531 | -0.23(-3.19%) |
Jan 22, 2020 | 7.000 | 7.266 | 7.000 | 7.190 | 735 | +0.20(+2.86%) |
Jan 21, 2020 | 7.150 | 7.150 | 6.900 | 6.990 | 5,631 | -0.16(-2.24%) |
Jan 17, 2020 | 7.500 | 7.500 | 7.134 | 7.150 | 2,900 | -0.28(-3.81%) |
Jan 16, 2020 | 7.630 | 7.630 | 7.433 | 7.433 | 580 | -0.19(-2.55%) |
Jan 15, 2020 | 7.500 | 7.763 | 7.500 | 7.628 | 5,721 | +0.29(+4.01%) |
Jan 14, 2020 | 7.727 | 8.242 | 7.260 | 7.334 | 7,182 | -0.37(-4.75%) |
Jan 13, 2020 | 8.195 | 8.195 | 7.200 | 7.700 | 3,226 | -0.35(-4.35%) |
Jan 10, 2020 | 6.970 | 8.440 | 6.970 | 8.050 | 6,100 | +1.08(+15.49%) |
Jan 09, 2020 | 8.840 | 9.950 | 6.700 | 6.970 | 82,029 | -1.63(-18.95%) |
Jan 08, 2020 | 6.700 | 8.890 | 6.700 | 8.600 | 30,292 | +2.33(+37.22%) |
Jan 07, 2020 | 6.000 | 6.267 | 6.000 | 6.267 | 945 | -0.33(-5.04%) |
Jan 06, 2020 | 6.610 | 6.610 | 6.600 | 6.600 | 295 | -0.10(-1.49%) |
Jan 03, 2020 | 6.180 | 6.880 | 6.180 | 6.700 | 6,000 | +0.52(+8.41%) |
Jan 02, 2020 | 5.790 | 6.370 | 5.790 | 6.180 | 4,986 | +0.38(+6.64%) |
Dec 31, 2019 | 5.795 | 5.850 | 5.500 | 5.795 | 12,000 | -0.00(-0.09%) |
Dec 30, 2019 | 5.600 | 6.100 | 5.565 | 5.800 | 10,480 | +0.20(+3.57%) |
Dec 27, 2019 | 6.400 | 6.400 | 5.600 | 5.600 | 9,200 | -0.90(-13.85%) |
Dec 26, 2019 | 6.960 | 6.960 | 6.500 | 6.500 | 4,231 | -0.78(-10.68%) |
Dec 24, 2019 | 7.277 | 7.277 | 7.277 | 7.277 | 300 | -0.25(-3.36%) |
Dec 23, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 456 | +0.29(+4.01%) |
Dec 20, 2019 | 7.150 | 7.240 | 7.150 | 7.240 | 3,100 | +0.18(+2.61%) |
Dec 19, 2019 | 7.520 | 7.600 | 6.900 | 7.056 | 4,510 | -0.59(-7.76%) |
Dec 18, 2019 | 7.810 | 7.810 | 6.860 | 7.650 | 3,713 | -0.15(-1.92%) |
Dec 17, 2019 | 8.031 | 8.066 | 7.800 | 7.800 | 2,326 | -0.33(-4.01%) |
Dec 16, 2019 | 8.120 | 8.126 | 8.070 | 8.126 | 967 | +0.01(+0.07%) |
Dec 13, 2019 | 8.130 | 8.210 | 8.120 | 8.120 | 2,000 | -0.04(-0.54%) |
Dec 12, 2019 | 8.260 | 8.260 | 8.090 | 8.164 | 1,431 | -0.08(-0.92%) |
Dec 11, 2019 | 8.190 | 8.240 | 8.190 | 8.240 | 637 | +0.10(+1.22%) |
Dec 10, 2019 | 8.700 | 8.707 | 8.141 | 8.141 | 8,183 | -0.60(-6.85%) |
Dec 09, 2019 | 8.720 | 8.740 | 8.200 | 8.740 | 12,744 | +0.05(+0.63%) |
Dec 06, 2019 | 8.830 | 8.970 | 8.530 | 8.685 | 4,700 | -0.01(-0.17%) |
Dec 05, 2019 | 8.090 | 8.900 | 8.090 | 8.700 | 15,423 | +0.01(+0.12%) |
Dec 04, 2019 | 8.070 | 8.750 | 8.050 | 8.690 | 28,782 | +0.09(+1.05%) |
Dec 03, 2019 | 8.703 | 8.703 | 7.775 | 8.600 | 47,672 | +0.69(+8.72%) |
Dec 02, 2019 | 7.890 | 7.990 | 7.810 | 7.910 | 18,540 | +0.10(+1.28%) |
Nov 29, 2019 | 8.890 | 8.890 | 7.400 | 7.810 | 5,700 | -0.65(-7.70%) |
Nov 27, 2019 | 8.000 | 8.660 | 8.000 | 8.461 | 16,000 | +0.45(+5.63%) |
Nov 26, 2019 | 9.100 | 9.100 | 8.000 | 8.010 | 62,456 | -1.04(-11.49%) |
Nov 25, 2019 | 9.180 | 9.180 | 7.670 | 9.050 | 44,991 | -0.08(-0.88%) |
Nov 22, 2019 | 9.070 | 9.410 | 9.070 | 9.130 | 4,800 | -0.08(-0.91%) |
Nov 21, 2019 | 9.570 | 9.570 | 9.200 | 9.214 | 39,857 | -0.47(-4.82%) |
Nov 20, 2019 | 9.600 | 9.920 | 9.600 | 9.680 | 4,400 | -0.20(-2.02%) |
Nov 19, 2019 | 10.46 | 10.50 | 9.630 | 9.880 | 22,749 | -0.44(-4.26%) |
Nov 18, 2019 | 9.950 | 10.34 | 9.780 | 10.32 | 57,148 | +0.57(+5.85%) |
Nov 15, 2019 | 9.650 | 9.750 | 9.600 | 9.750 | 12,500 | -0.10(-1.02%) |
Nov 14, 2019 | 10.10 | 10.10 | 9.600 | 9.850 | 32,998 | -0.10(-1.01%) |
Nov 13, 2019 | 9.920 | 9.960 | 9.800 | 9.950 | 30,687 | -0.03(-0.30%) |
Nov 12, 2019 | 10.03 | 10.15 | 9.800 | 9.980 | 41,848 | -0.02(-0.20%) |
Nov 11, 2019 | 10.05 | 10.13 | 9.800 | 10.00 | 132,924 | -0.10(-0.99%) |