Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.550 | 6.730 | 6.099 | 6.120 | 15,732 | -0.45(-6.85%) |
Apr 29, 2020 | 6.313 | 6.875 | 6.313 | 6.570 | 67,817 | +0.49(+8.06%) |
Apr 28, 2020 | 6.323 | 6.323 | 5.978 | 6.080 | 17,557 | -0.05(-0.82%) |
Apr 27, 2020 | 6.220 | 6.220 | 5.971 | 6.130 | 18,398 | +0.16(+2.68%) |
Apr 24, 2020 | 5.720 | 5.970 | 5.720 | 5.970 | 116,000 | +0.42(+7.57%) |
Apr 23, 2020 | 5.599 | 5.730 | 5.420 | 5.550 | 5,442 | +0.12(+2.21%) |
Apr 22, 2020 | 5.340 | 5.570 | 5.340 | 5.430 | 27,769 | +0.52(+10.67%) |
Apr 21, 2020 | 4.910 | 5.006 | 4.881 | 4.907 | 30,580 | -0.11(-2.26%) |
Apr 20, 2020 | 5.000 | 5.330 | 4.902 | 5.020 | 18,139 | -0.07(-1.38%) |
Apr 17, 2020 | 5.300 | 5.300 | 5.090 | 5.090 | 28,600 | +0.11(+2.23%) |
Apr 16, 2020 | 5.094 | 5.120 | 4.890 | 4.979 | 25,231 | -0.20(-3.88%) |
Apr 15, 2020 | 5.390 | 5.390 | 5.000 | 5.180 | 17,542 | -0.32(-5.82%) |
Apr 14, 2020 | 5.410 | 5.620 | 5.289 | 5.500 | 29,233 | +0.09(+1.67%) |
Apr 13, 2020 | 5.400 | 5.580 | 5.190 | 5.410 | 43,936 | +0.15(+2.85%) |
Apr 09, 2020 | 5.360 | 5.425 | 5.150 | 5.260 | 159,600 | +0.15(+2.94%) |
Apr 08, 2020 | 4.825 | 5.110 | 4.609 | 5.110 | 104,935 | +0.35(+7.25%) |
Apr 07, 2020 | 4.810 | 4.853 | 4.545 | 4.764 | 49,759 | +0.13(+2.74%) |
Apr 06, 2020 | 4.730 | 4.950 | 4.584 | 4.637 | 16,646 | +0.31(+7.04%) |
Apr 03, 2020 | 4.470 | 4.470 | 4.300 | 4.332 | 30,000 | -0.22(-4.78%) |
Apr 02, 2020 | 4.220 | 4.660 | 4.220 | 4.550 | 26,978 | -0.06(-1.30%) |
Apr 01, 2020 | 4.837 | 4.980 | 4.610 | 4.610 | 13,165 | -0.60(-11.52%) |
Mar 31, 2020 | 5.103 | 5.344 | 5.103 | 5.210 | 6,674 | +0.28(+5.68%) |
Mar 30, 2020 | 4.295 | 4.970 | 4.295 | 4.930 | 6,693 | +0.28(+6.02%) |
Mar 27, 2020 | 4.720 | 4.740 | 4.535 | 4.650 | 19,600 | -0.45(-8.86%) |
Mar 26, 2020 | 4.895 | 5.300 | 4.830 | 5.102 | 9,080 | +0.08(+1.65%) |
Mar 25, 2020 | 5.120 | 5.628 | 4.848 | 5.019 | 30,666 | +0.14(+2.79%) |
Mar 24, 2020 | 4.000 | 4.920 | 3.640 | 4.883 | 241,519 | +1.44(+41.79%) |
Mar 23, 2020 | 3.460 | 3.496 | 3.330 | 3.444 | 225,222 | -0.24(-6.41%) |
Mar 20, 2020 | 4.460 | 4.460 | 3.561 | 3.680 | 34,100 | -0.55(-13.00%) |
Mar 19, 2020 | 4.043 | 4.481 | 4.000 | 4.230 | 21,317 | +0.21(+5.22%) |
Mar 18, 2020 | 4.324 | 4.750 | 3.850 | 4.020 | 22,148 | -0.86(-17.62%) |
Mar 17, 2020 | 4.330 | 5.120 | 4.330 | 4.880 | 31,626 | +0.25(+5.40%) |
Mar 16, 2020 | 4.030 | 4.700 | 3.900 | 4.630 | 379,751 | -0.20(-4.14%) |
Mar 13, 2020 | 5.020 | 5.020 | 4.415 | 4.830 | 35,800 | +0.42(+9.40%) |
Mar 12, 2020 | 4.441 | 4.910 | 4.013 | 4.415 | 34,746 | -0.71(-13.77%) |
Mar 11, 2020 | 5.680 | 5.680 | 5.120 | 5.120 | 24,901 | -0.68(-11.72%) |
Mar 10, 2020 | 5.670 | 5.840 | 5.260 | 5.800 | 104,963 | +0.75(+14.85%) |
Mar 09, 2020 | 6.100 | 6.100 | 4.950 | 5.050 | 125,780 | -1.55(-23.48%) |
Mar 06, 2020 | 6.740 | 6.970 | 6.530 | 6.600 | 83,000 | -0.53(-7.43%) |
Mar 05, 2020 | 7.200 | 7.317 | 7.040 | 7.130 | 23,927 | -0.26(-3.58%) |
Mar 04, 2020 | 7.580 | 7.660 | 7.356 | 7.395 | 6,319 | +0.11(+1.58%) |
Mar 03, 2020 | 7.620 | 7.620 | 7.183 | 7.280 | 9,278 | -0.18(-2.41%) |
Mar 02, 2020 | 7.340 | 7.543 | 7.340 | 7.460 | 12,695 | +0.32(+4.48%) |
Feb 28, 2020 | 6.850 | 7.140 | 6.720 | 7.140 | 12,700 | -0.06(-0.83%) |
Feb 27, 2020 | 7.404 | 7.500 | 7.000 | 7.200 | 24,161 | -0.48(-6.31%) |
Feb 26, 2020 | 7.800 | 7.980 | 7.685 | 7.685 | 1,693 | -0.12(-1.47%) |
Feb 25, 2020 | 8.050 | 8.050 | 7.740 | 7.800 | 422,696 | -0.39(-4.76%) |
Feb 24, 2020 | 7.740 | 8.225 | 7.600 | 8.190 | 24,560 | -0.60(-6.83%) |
Feb 21, 2020 | 8.969 | 8.969 | 8.790 | 8.790 | 10,000 | -0.25(-2.80%) |
Feb 20, 2020 | 8.960 | 9.183 | 8.909 | 9.044 | 395,463 | +0.03(+0.29%) |
Feb 19, 2020 | 8.950 | 9.018 | 8.900 | 9.018 | 5,310 | +0.12(+1.32%) |
Feb 18, 2020 | 9.010 | 9.010 | 8.890 | 8.900 | 1,274 | -0.18(-1.94%) |
Feb 14, 2020 | 9.150 | 9.230 | 9.042 | 9.076 | 151,400 | +0.12(+1.29%) |
Feb 13, 2020 | 8.820 | 8.960 | 8.790 | 8.960 | 4,800 | +0.05(+0.52%) |
Feb 12, 2020 | 9.068 | 9.068 | 8.850 | 8.914 | 33,370 | +0.05(+0.60%) |
Feb 11, 2020 | 8.715 | 9.101 | 8.715 | 8.860 | 57,210 | +0.40(+4.74%) |
Feb 10, 2020 | 8.207 | 8.459 | 8.207 | 8.459 | 34,025 | +0.11(+1.27%) |
Feb 07, 2020 | 8.390 | 8.400 | 8.200 | 8.353 | 72,300 | -0.50(-5.65%) |
Feb 06, 2020 | 8.928 | 8.928 | 8.840 | 8.854 | 5,666 | +0.01(+0.15%) |
Feb 05, 2020 | 9.149 | 9.149 | 8.840 | 8.840 | 13,750 | -0.01(-0.06%) |
Feb 04, 2020 | 8.500 | 8.850 | 8.500 | 8.846 | 107,339 | +0.96(+12.11%) |