Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.070 | 6.070 | 5.500 | 5.920 | 270,569 | -0.29(-4.67%) |
Apr 29, 2020 | 5.830 | 6.300 | 5.765 | 6.210 | 746,107 | +0.60(+10.70%) |
Apr 28, 2020 | 5.690 | 5.760 | 5.477 | 5.610 | 410,641 | +0.11(+2.00%) |
Apr 27, 2020 | 5.540 | 5.694 | 5.460 | 5.500 | 274,312 | +0.03(+0.55%) |
Apr 24, 2020 | 5.580 | 5.670 | 5.214 | 5.470 | 209,500 | -0.08(-1.44%) |
Apr 23, 2020 | 5.310 | 5.700 | 5.260 | 5.550 | 698,859 | +0.21(+3.93%) |
Apr 22, 2020 | 5.440 | 5.530 | 5.260 | 5.340 | 193,020 | +0.04(+0.75%) |
Apr 21, 2020 | 5.300 | 5.600 | 5.250 | 5.300 | 325,565 | -0.19(-3.46%) |
Apr 20, 2020 | 5.690 | 5.850 | 5.320 | 5.490 | 560,723 | -0.37(-6.31%) |
Apr 17, 2020 | 5.050 | 6.218 | 4.912 | 5.860 | 1,587,700 | +1.27(+27.67%) |
Apr 16, 2020 | 4.380 | 4.610 | 4.345 | 4.590 | 281,848 | +0.17(+3.85%) |
Apr 15, 2020 | 4.390 | 4.470 | 4.100 | 4.420 | 171,052 | -0.16(-3.49%) |
Apr 14, 2020 | 4.530 | 4.705 | 4.500 | 4.580 | 158,949 | +0.08(+1.78%) |
Apr 13, 2020 | 4.680 | 4.680 | 4.310 | 4.500 | 136,574 | -0.21(-4.46%) |
Apr 09, 2020 | 4.580 | 4.840 | 4.530 | 4.710 | 312,600 | +0.26(+5.84%) |
Apr 08, 2020 | 4.580 | 4.640 | 4.330 | 4.450 | 237,264 | -0.03(-0.67%) |
Apr 07, 2020 | 4.690 | 4.930 | 4.400 | 4.480 | 369,453 | -0.06(-1.32%) |
Apr 06, 2020 | 4.200 | 4.550 | 4.130 | 4.540 | 208,198 | +0.52(+12.94%) |
Apr 03, 2020 | 3.980 | 4.060 | 3.750 | 4.020 | 322,200 | +0.01(+0.25%) |
Apr 02, 2020 | 4.000 | 4.240 | 3.900 | 4.010 | 184,875 | -0.01(-0.25%) |
Apr 01, 2020 | 4.500 | 4.500 | 3.960 | 4.020 | 193,118 | -0.74(-15.55%) |
Mar 31, 2020 | 4.190 | 4.800 | 4.120 | 4.760 | 399,305 | +0.64(+15.53%) |
Mar 30, 2020 | 3.980 | 4.220 | 3.920 | 4.120 | 176,454 | +0.10(+2.49%) |
Mar 27, 2020 | 4.130 | 4.290 | 3.990 | 4.020 | 379,000 | -0.32(-7.37%) |
Mar 26, 2020 | 3.870 | 4.580 | 3.800 | 4.340 | 435,473 | +0.50(+13.02%) |
Mar 25, 2020 | 3.610 | 4.020 | 3.530 | 3.840 | 408,626 | +0.26(+7.26%) |
Mar 24, 2020 | 3.320 | 3.580 | 3.210 | 3.580 | 262,348 | +0.44(+14.01%) |
Mar 23, 2020 | 3.230 | 3.297 | 3.100 | 3.140 | 300,394 | -0.09(-2.79%) |
Mar 20, 2020 | 3.970 | 3.980 | 3.110 | 3.230 | 450,600 | -0.69(-17.60%) |
Mar 19, 2020 | 3.320 | 3.950 | 3.300 | 3.920 | 577,908 | +0.56(+16.67%) |
Mar 18, 2020 | 3.330 | 3.640 | 3.070 | 3.360 | 339,294 | -0.20(-5.62%) |
Mar 17, 2020 | 3.420 | 3.600 | 3.330 | 3.560 | 376,002 | +0.21(+6.27%) |
Mar 16, 2020 | 3.270 | 3.730 | 3.230 | 3.350 | 413,746 | -0.48(-12.53%) |
Mar 13, 2020 | 3.510 | 4.030 | 3.505 | 3.830 | 514,800 | +0.45(+13.31%) |
Mar 12, 2020 | 3.770 | 4.070 | 2.945 | 3.380 | 1,413,060 | -0.71(-17.36%) |
Mar 11, 2020 | 3.960 | 4.120 | 3.780 | 4.090 | 910,404 | -0.60(-12.79%) |
Mar 10, 2020 | 4.790 | 4.790 | 4.280 | 4.690 | 713,075 | +0.01(+0.21%) |
Mar 09, 2020 | 4.950 | 5.110 | 4.270 | 4.680 | 802,684 | -0.51(-9.83%) |
Mar 06, 2020 | 5.200 | 5.210 | 5.030 | 5.190 | 720,500 | -0.07(-1.33%) |
Mar 05, 2020 | 6.360 | 6.360 | 4.840 | 5.260 | 1,146,847 | -1.00(-15.97%) |
Mar 04, 2020 | 6.270 | 6.310 | 6.060 | 6.260 | 380,171 | +0.04(+0.64%) |
Mar 03, 2020 | 6.310 | 6.430 | 6.137 | 6.220 | 191,692 | -0.08(-1.27%) |
Mar 02, 2020 | 6.280 | 6.330 | 6.080 | 6.300 | 239,614 | +0.01(+0.16%) |
Feb 28, 2020 | 6.330 | 6.420 | 6.200 | 6.290 | 274,600 | -0.20(-3.08%) |
Feb 27, 2020 | 6.570 | 6.770 | 6.430 | 6.490 | 398,819 | -0.23(-3.42%) |
Feb 26, 2020 | 6.910 | 6.990 | 6.660 | 6.720 | 242,584 | -0.19(-2.75%) |
Feb 25, 2020 | 7.000 | 7.105 | 6.900 | 6.910 | 321,923 | -0.11(-1.57%) |
Feb 24, 2020 | 7.230 | 7.230 | 6.920 | 7.020 | 433,731 | -0.43(-5.77%) |
Feb 21, 2020 | 7.500 | 7.500 | 7.370 | 7.450 | 162,600 | -0.06(-0.80%) |
Feb 20, 2020 | 7.440 | 7.550 | 7.420 | 7.510 | 163,664 | +0.05(+0.67%) |
Feb 19, 2020 | 7.350 | 7.530 | 7.330 | 7.460 | 165,657 | +0.08(+1.08%) |
Feb 18, 2020 | 7.450 | 7.520 | 7.300 | 7.380 | 148,896 | -0.07(-0.94%) |
Feb 14, 2020 | 7.450 | 7.490 | 7.360 | 7.450 | 186,400 | -0.05(-0.67%) |
Feb 13, 2020 | 7.660 | 7.680 | 7.470 | 7.500 | 179,626 | -0.21(-2.72%) |
Feb 12, 2020 | 8.050 | 8.120 | 7.690 | 7.710 | 313,727 | -0.30(-3.75%) |
Feb 11, 2020 | 7.900 | 8.020 | 7.760 | 8.010 | 412,962 | +0.18(+2.30%) |
Feb 10, 2020 | 7.450 | 7.840 | 7.450 | 7.830 | 456,727 | +0.30(+3.98%) |
Feb 07, 2020 | 7.480 | 7.540 | 7.375 | 7.530 | 338,800 | +0.01(+0.13%) |
Feb 06, 2020 | 7.380 | 7.530 | 7.335 | 7.520 | 508,956 | +0.18(+2.45%) |
Feb 05, 2020 | 7.200 | 7.345 | 7.200 | 7.340 | 311,992 | +0.25(+3.53%) |
Feb 04, 2020 | 7.000 | 7.100 | 6.950 | 7.090 | 241,011 | +0.17(+2.46%) |