Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.832 | 6.000 | 5.529 | 5.840 | 18,436 | -0.08(-1.35%) |
Apr 29, 2020 | 5.360 | 6.160 | 5.360 | 5.920 | 73,995 | +0.33(+5.90%) |
Apr 28, 2020 | 5.680 | 5.680 | 5.282 | 5.590 | 20,434 | -0.01(-0.17%) |
Apr 27, 2020 | 5.280 | 5.760 | 5.120 | 5.600 | 75,072 | +0.28(+5.33%) |
Apr 24, 2020 | 5.040 | 5.419 | 5.040 | 5.317 | 13,587 | +0.04(+0.70%) |
Apr 23, 2020 | 5.210 | 5.494 | 5.040 | 5.280 | 18,862 | +0.04(+0.73%) |
Apr 22, 2020 | 5.200 | 5.600 | 5.160 | 5.242 | 34,804 | -0.17(-3.13%) |
Apr 21, 2020 | 5.600 | 6.240 | 5.200 | 5.411 | 99,894 | +0.06(+1.06%) |
Apr 20, 2020 | 5.586 | 5.600 | 5.280 | 5.354 | 28,885 | -0.24(-4.37%) |
Apr 17, 2020 | 5.600 | 5.680 | 5.280 | 5.599 | 15,975 | +0.14(+2.59%) |
Apr 16, 2020 | 6.480 | 6.480 | 5.126 | 5.458 | 85,909 | -0.14(-2.54%) |
Apr 15, 2020 | 5.840 | 5.840 | 5.200 | 5.600 | 80,394 | +0.09(+1.64%) |
Apr 14, 2020 | 5.680 | 6.081 | 5.282 | 5.510 | 92,755 | +0.08(+1.40%) |
Apr 13, 2020 | 5.012 | 5.831 | 4.720 | 5.434 | 129,507 | +0.55(+11.36%) |
Apr 09, 2020 | 4.888 | 5.200 | 4.720 | 4.879 | 28,950 | +0.08(+1.65%) |
Apr 08, 2020 | 5.120 | 5.266 | 4.640 | 4.800 | 28,040 | -0.16(-3.23%) |
Apr 07, 2020 | 5.040 | 6.080 | 4.960 | 4.960 | 112,931 | +0.40(+8.77%) |
Apr 06, 2020 | 4.560 | 4.880 | 4.160 | 4.560 | 60,917 | -0.10(-2.23%) |
Apr 03, 2020 | 4.720 | 5.040 | 4.488 | 4.664 | 30,162 | -0.46(-8.91%) |
Apr 02, 2020 | 6.000 | 6.320 | 4.800 | 5.120 | 54,487 | -1.04(-16.88%) |
Apr 01, 2020 | 4.400 | 8.240 | 4.160 | 6.160 | 651,599 | +1.60(+35.09%) |
Mar 31, 2020 | 4.392 | 6.240 | 3.680 | 4.560 | 206,581 | +0.29(+6.72%) |
Mar 30, 2020 | 5.120 | 5.120 | 4.080 | 4.273 | 30,694 | -0.13(-2.89%) |
Mar 27, 2020 | 4.560 | 4.560 | 4.168 | 4.400 | 21,225 | +0.18(+4.17%) |
Mar 26, 2020 | 4.800 | 4.800 | 3.840 | 4.224 | 60,188 | -0.74(-14.84%) |
Mar 25, 2020 | 5.600 | 5.840 | 3.760 | 4.960 | 285,565 | +1.92(+63.16%) |
Mar 24, 2020 | 2.960 | 3.200 | 2.927 | 3.040 | 13,540 | +0.24(+8.57%) |
Mar 23, 2020 | 2.998 | 3.200 | 2.640 | 2.800 | 25,048 | -0.48(-14.63%) |
Mar 20, 2020 | 3.510 | 3.760 | 3.041 | 3.280 | 26,575 | -0.06(-1.89%) |
Mar 19, 2020 | 2.870 | 3.440 | 2.800 | 3.343 | 22,972 | +0.46(+16.08%) |
Mar 18, 2020 | 3.120 | 3.280 | 2.800 | 2.880 | 16,866 | -0.24(-7.74%) |
Mar 17, 2020 | 3.360 | 3.520 | 3.120 | 3.122 | 23,257 | +0.00(+0.05%) |
Mar 16, 2020 | 3.200 | 3.840 | 2.800 | 3.120 | 35,325 | -0.28(-8.24%) |
Mar 13, 2020 | 4.800 | 6.768 | 3.200 | 3.400 | 220,512 | -0.28(-7.61%) |
Mar 12, 2020 | 4.400 | 4.720 | 3.520 | 3.680 | 87,541 | -1.83(-33.24%) |
Mar 11, 2020 | 5.944 | 5.998 | 5.365 | 5.512 | 17,940 | -0.49(-8.13%) |
Mar 10, 2020 | 6.960 | 7.200 | 5.520 | 6.000 | 26,986 | -0.33(-5.18%) |
Mar 09, 2020 | 7.360 | 7.397 | 5.610 | 6.328 | 68,926 | -1.19(-15.85%) |
Mar 06, 2020 | 7.810 | 7.810 | 7.360 | 7.520 | 16,100 | -0.29(-3.71%) |
Mar 05, 2020 | 8.800 | 8.800 | 7.400 | 7.810 | 29,617 | -0.35(-4.29%) |
Mar 04, 2020 | 7.848 | 8.796 | 7.600 | 8.160 | 71,942 | +0.24(+3.03%) |
Mar 03, 2020 | 8.960 | 8.960 | 7.282 | 7.920 | 38,883 | -0.48(-5.71%) |
Mar 02, 2020 | 8.720 | 8.720 | 8.080 | 8.400 | 28,546 | -0.40(-4.55%) |
Feb 28, 2020 | 8.800 | 9.240 | 8.400 | 8.800 | 28,800 | +0.00(+0.00%) |
Feb 27, 2020 | 8.960 | 10.40 | 8.560 | 8.800 | 114,192 | -0.24(-2.65%) |
Feb 26, 2020 | 8.880 | 9.200 | 8.880 | 9.040 | 8,689 | +0.08(+0.89%) |
Feb 25, 2020 | 9.520 | 9.520 | 8.720 | 8.960 | 18,882 | +0.00(+0.00%) |
Feb 24, 2020 | 8.960 | 9.120 | 8.480 | 8.960 | 30,675 | -0.32(-3.45%) |
Feb 21, 2020 | 9.600 | 9.680 | 9.200 | 9.280 | 25,300 | -0.24(-2.52%) |
Feb 20, 2020 | 10.24 | 10.40 | 9.360 | 9.520 | 36,464 | -0.64(-6.30%) |
Feb 19, 2020 | 9.600 | 10.96 | 9.280 | 10.16 | 88,671 | +0.88(+9.48%) |
Feb 18, 2020 | 9.040 | 9.600 | 8.880 | 9.280 | 22,911 | +0.32(+3.57%) |
Feb 14, 2020 | 9.120 | 9.120 | 8.880 | 8.960 | 14,662 | +0.16(+1.82%) |
Feb 13, 2020 | 9.040 | 9.120 | 8.800 | 8.800 | 16,556 | -0.08(-0.90%) |
Feb 12, 2020 | 8.800 | 9.120 | 8.720 | 8.880 | 17,711 | +0.00(+0.00%) |
Feb 11, 2020 | 9.200 | 9.200 | 8.640 | 8.880 | 35,074 | -0.08(-0.89%) |
Feb 10, 2020 | 9.840 | 9.840 | 8.960 | 8.960 | 18,447 | -0.52(-5.49%) |
Feb 07, 2020 | 10.00 | 10.24 | 9.280 | 9.480 | 26,012 | -0.20(-2.07%) |
Feb 06, 2020 | 8.960 | 11.28 | 8.880 | 9.680 | 134,889 | +0.88(+10.00%) |
Feb 05, 2020 | 8.880 | 9.200 | 8.720 | 8.800 | 19,780 | +0.00(+0.00%) |
Feb 04, 2020 | 8.800 | 9.573 | 8.800 | 8.800 | 23,456 | +0.00(+0.00%) |