Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.700 | 5.700 | 5.010 | 5.590 | 303,373 | -0.10(-1.76%) |
Apr 29, 2020 | 4.990 | 5.690 | 4.970 | 5.690 | 274,971 | +0.77(+15.65%) |
Apr 28, 2020 | 4.490 | 4.970 | 4.420 | 4.920 | 232,468 | +0.48(+10.81%) |
Apr 27, 2020 | 4.110 | 4.450 | 3.990 | 4.440 | 295,948 | +0.41(+10.17%) |
Apr 24, 2020 | 4.080 | 4.120 | 3.920 | 4.030 | 216,700 | -0.07(-1.71%) |
Apr 23, 2020 | 4.150 | 4.330 | 4.007 | 4.100 | 123,551 | -0.09(-2.15%) |
Apr 22, 2020 | 4.000 | 4.250 | 3.970 | 4.190 | 195,387 | +0.17(+4.23%) |
Apr 21, 2020 | 4.000 | 4.080 | 3.850 | 4.020 | 288,164 | -0.09(-2.19%) |
Apr 20, 2020 | 4.230 | 4.300 | 4.000 | 4.110 | 240,553 | -0.13(-3.07%) |
Apr 17, 2020 | 4.360 | 4.550 | 4.170 | 4.240 | 196,000 | -0.13(-2.97%) |
Apr 16, 2020 | 4.320 | 4.425 | 4.250 | 4.370 | 163,514 | +0.06(+1.39%) |
Apr 15, 2020 | 4.600 | 4.620 | 4.280 | 4.310 | 292,449 | -0.49(-10.21%) |
Apr 14, 2020 | 5.000 | 5.190 | 4.720 | 4.800 | 348,005 | -0.01(-0.21%) |
Apr 13, 2020 | 4.410 | 4.830 | 4.387 | 4.810 | 790,082 | +0.51(+11.86%) |
Apr 09, 2020 | 4.120 | 4.395 | 4.120 | 4.300 | 360,600 | +0.13(+3.12%) |
Apr 08, 2020 | 4.080 | 4.280 | 4.060 | 4.170 | 286,817 | +0.09(+2.21%) |
Apr 07, 2020 | 3.720 | 4.230 | 3.700 | 4.080 | 612,408 | +0.40(+10.87%) |
Apr 06, 2020 | 3.750 | 3.910 | 3.620 | 3.680 | 136,992 | -0.07(-1.87%) |
Apr 03, 2020 | 3.940 | 4.066 | 3.700 | 3.750 | 195,500 | -0.28(-6.95%) |
Apr 02, 2020 | 4.000 | 4.050 | 3.830 | 4.030 | 200,992 | +0.05(+1.26%) |
Apr 01, 2020 | 4.100 | 4.200 | 3.920 | 3.980 | 150,761 | -0.30(-7.01%) |
Mar 31, 2020 | 4.160 | 4.440 | 4.160 | 4.280 | 78,006 | -0.02(-0.47%) |
Mar 30, 2020 | 4.500 | 4.750 | 4.150 | 4.300 | 176,391 | -0.12(-2.71%) |
Mar 27, 2020 | 4.750 | 4.750 | 4.400 | 4.420 | 295,600 | -0.31(-6.55%) |
Mar 26, 2020 | 4.780 | 4.860 | 4.660 | 4.730 | 87,411 | +0.05(+1.07%) |
Mar 25, 2020 | 4.910 | 4.960 | 4.626 | 4.680 | 207,075 | -0.02(-0.43%) |
Mar 24, 2020 | 4.810 | 4.920 | 4.590 | 4.700 | 307,731 | +0.09(+1.95%) |
Mar 23, 2020 | 5.040 | 5.040 | 4.310 | 4.610 | 192,769 | -0.49(-9.61%) |
Mar 20, 2020 | 4.990 | 5.470 | 4.990 | 5.100 | 256,300 | +0.10(+2.00%) |
Mar 19, 2020 | 4.900 | 5.250 | 4.650 | 5.000 | 370,155 | +0.13(+2.67%) |
Mar 18, 2020 | 5.300 | 5.480 | 4.800 | 4.870 | 214,562 | -0.70(-12.57%) |
Mar 17, 2020 | 5.780 | 5.930 | 5.426 | 5.570 | 234,969 | -0.23(-3.97%) |
Mar 16, 2020 | 5.500 | 5.980 | 5.400 | 5.800 | 170,302 | -0.21(-3.49%) |
Mar 13, 2020 | 6.480 | 6.480 | 5.960 | 6.010 | 133,900 | -0.15(-2.44%) |
Mar 12, 2020 | 6.700 | 6.700 | 6.150 | 6.160 | 242,520 | -0.87(-12.38%) |
Mar 11, 2020 | 7.210 | 7.370 | 6.950 | 7.030 | 251,904 | -0.28(-3.83%) |
Mar 10, 2020 | 7.610 | 7.930 | 7.230 | 7.310 | 267,081 | -0.19(-2.53%) |
Mar 09, 2020 | 7.820 | 7.840 | 5.980 | 7.500 | 403,902 | -0.64(-7.86%) |
Mar 06, 2020 | 8.460 | 8.460 | 7.640 | 8.140 | 325,500 | -0.45(-5.24%) |
Mar 05, 2020 | 7.820 | 8.640 | 7.820 | 8.590 | 641,198 | +0.95(+12.43%) |
Mar 04, 2020 | 7.950 | 8.080 | 7.560 | 7.640 | 286,199 | -0.25(-3.17%) |
Mar 03, 2020 | 7.730 | 8.095 | 7.700 | 7.890 | 466,597 | +0.23(+3.00%) |
Mar 02, 2020 | 7.620 | 7.880 | 7.560 | 7.660 | 226,126 | +0.03(+0.39%) |
Feb 28, 2020 | 7.640 | 7.940 | 7.500 | 7.630 | 272,000 | -0.18(-2.30%) |
Feb 27, 2020 | 7.830 | 7.940 | 7.680 | 7.810 | 227,810 | +0.01(+0.13%) |
Feb 26, 2020 | 7.640 | 8.080 | 7.640 | 7.800 | 369,605 | +0.24(+3.17%) |
Feb 25, 2020 | 7.500 | 7.750 | 7.490 | 7.560 | 139,356 | +0.01(+0.13%) |
Feb 24, 2020 | 7.710 | 7.755 | 7.350 | 7.550 | 191,711 | -0.35(-4.43%) |
Feb 21, 2020 | 7.710 | 7.980 | 7.660 | 7.900 | 178,500 | +0.13(+1.67%) |
Feb 20, 2020 | 8.000 | 8.160 | 7.750 | 7.770 | 179,542 | -0.22(-2.75%) |
Feb 19, 2020 | 7.790 | 8.000 | 7.750 | 7.990 | 242,538 | +0.21(+2.70%) |
Feb 18, 2020 | 7.690 | 7.980 | 7.690 | 7.780 | 164,599 | +0.03(+0.39%) |
Feb 14, 2020 | 7.910 | 8.010 | 7.700 | 7.750 | 176,600 | -0.21(-2.64%) |
Feb 13, 2020 | 7.910 | 8.060 | 7.800 | 7.960 | 115,429 | +0.05(+0.63%) |
Feb 12, 2020 | 8.200 | 8.340 | 7.820 | 7.910 | 221,603 | -0.30(-3.65%) |
Feb 11, 2020 | 8.190 | 8.445 | 8.100 | 8.210 | 191,936 | +0.07(+0.86%) |
Feb 10, 2020 | 7.940 | 8.180 | 7.840 | 8.140 | 231,510 | +0.21(+2.65%) |
Feb 07, 2020 | 7.760 | 8.190 | 7.760 | 7.930 | 194,000 | +0.12(+1.54%) |
Feb 06, 2020 | 8.000 | 8.000 | 7.680 | 7.810 | 210,297 | -0.13(-1.64%) |
Feb 05, 2020 | 8.520 | 8.520 | 7.900 | 7.940 | 225,920 | -0.31(-3.76%) |
Feb 04, 2020 | 8.490 | 8.775 | 8.160 | 8.250 | 318,298 | -0.07(-0.84%) |