Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.150 | 5.220 | 4.720 | 5.110 | 208,810 | +0.00(+0.00%) |
Apr 29, 2020 | 5.070 | 5.130 | 4.910 | 5.110 | 361,661 | +0.23(+4.71%) |
Apr 28, 2020 | 4.950 | 5.030 | 4.790 | 4.880 | 105,849 | -0.10(-2.01%) |
Apr 27, 2020 | 5.170 | 5.170 | 4.870 | 4.980 | 250,723 | -0.19(-3.68%) |
Apr 24, 2020 | 6.020 | 6.320 | 4.875 | 5.170 | 537,700 | -0.63(-10.86%) |
Apr 23, 2020 | 4.380 | 6.110 | 4.300 | 5.800 | 506,017 | +1.48(+34.26%) |
Apr 22, 2020 | 4.250 | 4.450 | 4.040 | 4.320 | 226,223 | +0.21(+5.11%) |
Apr 21, 2020 | 4.260 | 4.390 | 4.050 | 4.110 | 258,429 | -0.29(-6.59%) |
Apr 20, 2020 | 4.510 | 4.800 | 4.260 | 4.400 | 254,967 | -0.31(-6.58%) |
Apr 17, 2020 | 4.360 | 4.760 | 4.250 | 4.710 | 195,700 | +0.43(+10.05%) |
Apr 16, 2020 | 4.450 | 4.510 | 4.060 | 4.280 | 418,806 | -0.16(-3.60%) |
Apr 15, 2020 | 4.560 | 4.650 | 4.330 | 4.440 | 125,523 | -0.22(-4.72%) |
Apr 14, 2020 | 5.030 | 5.260 | 4.460 | 4.660 | 242,107 | -0.32(-6.43%) |
Apr 13, 2020 | 5.040 | 5.390 | 4.800 | 4.980 | 123,521 | -0.13(-2.54%) |
Apr 09, 2020 | 5.190 | 5.400 | 4.910 | 5.110 | 186,400 | +0.03(+0.59%) |
Apr 08, 2020 | 5.020 | 5.180 | 4.710 | 5.080 | 188,889 | +0.18(+3.67%) |
Apr 07, 2020 | 5.130 | 5.248 | 4.700 | 4.900 | 265,005 | -0.14(-2.78%) |
Apr 06, 2020 | 4.860 | 5.223 | 4.605 | 5.040 | 206,818 | +0.33(+7.01%) |
Apr 03, 2020 | 4.760 | 4.820 | 4.415 | 4.710 | 235,900 | -0.02(-0.42%) |
Apr 02, 2020 | 4.850 | 5.180 | 4.510 | 4.730 | 347,366 | -0.05(-1.05%) |
Apr 01, 2020 | 4.863 | 5.210 | 4.735 | 4.780 | 149,902 | -0.30(-5.91%) |
Mar 31, 2020 | 4.550 | 5.230 | 4.450 | 5.080 | 269,576 | +0.59(+13.14%) |
Mar 30, 2020 | 4.250 | 4.500 | 4.040 | 4.490 | 177,167 | +0.19(+4.42%) |
Mar 27, 2020 | 4.760 | 4.880 | 4.210 | 4.300 | 134,100 | -0.54(-11.16%) |
Mar 26, 2020 | 5.000 | 5.110 | 4.430 | 4.840 | 226,127 | -0.11(-2.22%) |
Mar 25, 2020 | 5.380 | 5.390 | 4.810 | 4.950 | 198,158 | -0.43(-7.99%) |
Mar 24, 2020 | 5.370 | 5.910 | 5.140 | 5.380 | 211,528 | +0.22(+4.26%) |
Mar 23, 2020 | 6.110 | 6.190 | 4.890 | 5.160 | 153,223 | -0.75(-12.69%) |
Mar 20, 2020 | 5.810 | 6.410 | 5.360 | 5.910 | 395,400 | +0.18(+3.14%) |
Mar 19, 2020 | 5.800 | 5.930 | 5.070 | 5.730 | 246,172 | -0.01(-0.17%) |
Mar 18, 2020 | 5.660 | 6.840 | 5.350 | 5.740 | 589,578 | -0.16(-2.71%) |
Mar 17, 2020 | 4.790 | 6.410 | 4.511 | 5.900 | 303,662 | +1.14(+23.95%) |
Mar 16, 2020 | 5.350 | 5.350 | 4.525 | 4.760 | 365,968 | -0.72(-13.14%) |
Mar 13, 2020 | 5.730 | 5.730 | 5.090 | 5.480 | 599,800 | -0.08(-1.44%) |
Mar 12, 2020 | 6.240 | 6.390 | 5.530 | 5.560 | 207,386 | -0.95(-14.59%) |
Mar 11, 2020 | 6.820 | 6.870 | 6.370 | 6.510 | 332,376 | -0.43(-6.20%) |
Mar 10, 2020 | 7.010 | 7.225 | 6.479 | 6.940 | 392,359 | +0.20(+2.97%) |
Mar 09, 2020 | 7.250 | 7.600 | 6.370 | 6.740 | 695,222 | -0.81(-10.73%) |
Mar 06, 2020 | 7.790 | 7.950 | 7.210 | 7.550 | 424,200 | -0.41(-5.15%) |
Mar 05, 2020 | 7.880 | 7.990 | 7.630 | 7.960 | 315,311 | +0.02(+0.25%) |
Mar 04, 2020 | 8.250 | 8.250 | 7.660 | 7.940 | 138,946 | -0.12(-1.49%) |
Mar 03, 2020 | 8.140 | 8.280 | 7.860 | 8.060 | 248,208 | -0.09(-1.16%) |
Mar 02, 2020 | 8.330 | 8.360 | 7.750 | 8.155 | 901,743 | -0.16(-1.87%) |
Feb 28, 2020 | 7.830 | 8.310 | 7.390 | 8.310 | 759,700 | +0.35(+4.40%) |
Feb 27, 2020 | 7.980 | 8.130 | 7.850 | 7.960 | 758,368 | -0.12(-1.49%) |
Feb 26, 2020 | 7.650 | 8.200 | 7.650 | 8.080 | 405,227 | +0.20(+2.54%) |
Feb 25, 2020 | 7.960 | 8.160 | 7.740 | 7.880 | 500,025 | -0.08(-1.01%) |
Feb 24, 2020 | 7.980 | 8.020 | 7.690 | 7.960 | 263,599 | -0.30(-3.63%) |
Feb 21, 2020 | 8.090 | 8.280 | 7.990 | 8.260 | 136,500 | +0.13(+1.60%) |
Feb 20, 2020 | 8.030 | 8.150 | 7.960 | 8.130 | 73,530 | +0.12(+1.50%) |
Feb 19, 2020 | 7.910 | 8.040 | 7.860 | 8.010 | 145,853 | +0.12(+1.59%) |
Feb 18, 2020 | 7.910 | 8.030 | 7.740 | 7.885 | 88,070 | -0.08(-1.07%) |
Feb 14, 2020 | 8.070 | 8.100 | 7.810 | 7.970 | 103,300 | -0.01(-0.13%) |
Feb 13, 2020 | 7.410 | 7.990 | 7.400 | 7.980 | 187,566 | +0.56(+7.55%) |
Feb 12, 2020 | 7.160 | 7.450 | 7.140 | 7.420 | 66,644 | +0.33(+4.65%) |
Feb 11, 2020 | 7.230 | 7.230 | 6.990 | 7.090 | 68,223 | -0.02(-0.28%) |
Feb 10, 2020 | 7.180 | 7.440 | 7.060 | 7.110 | 82,195 | +0.01(+0.14%) |
Feb 07, 2020 | 6.920 | 7.150 | 6.910 | 7.100 | 90,900 | +0.10(+1.43%) |
Feb 06, 2020 | 7.030 | 7.130 | 6.900 | 7.000 | 117,839 | -0.02(-0.28%) |
Feb 05, 2020 | 6.650 | 7.050 | 6.580 | 7.020 | 145,837 | +0.40(+6.12%) |
Feb 04, 2020 | 6.630 | 6.770 | 6.540 | 6.615 | 118,892 | +0.06(+0.84%) |