Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.020 | 5.120 | 4.910 | 4.980 | 7,412 | -0.01(-0.20%) |
Apr 29, 2020 | 4.910 | 5.104 | 4.910 | 4.990 | 13,298 | +0.01(+0.20%) |
Apr 28, 2020 | 5.510 | 5.580 | 4.880 | 4.980 | 21,934 | -0.22(-4.23%) |
Apr 27, 2020 | 5.196 | 5.315 | 5.180 | 5.200 | 12,973 | +0.05(+0.97%) |
Apr 24, 2020 | 5.280 | 5.280 | 5.060 | 5.150 | 10,200 | +0.01(+0.19%) |
Apr 23, 2020 | 5.090 | 5.200 | 4.960 | 5.140 | 6,893 | -0.01(-0.19%) |
Apr 22, 2020 | 5.090 | 5.190 | 5.090 | 5.150 | 7,202 | +0.04(+0.78%) |
Apr 21, 2020 | 4.920 | 5.110 | 4.920 | 5.110 | 2,138 | +0.16(+3.23%) |
Apr 20, 2020 | 4.850 | 5.060 | 4.850 | 4.950 | 15,699 | -0.05(-1.00%) |
Apr 17, 2020 | 5.270 | 5.290 | 4.640 | 5.000 | 47,300 | -0.15(-2.91%) |
Apr 16, 2020 | 5.300 | 5.300 | 5.080 | 5.150 | 14,701 | -0.17(-3.29%) |
Apr 15, 2020 | 4.950 | 5.340 | 4.950 | 5.325 | 15,043 | +0.03(+0.47%) |
Apr 14, 2020 | 5.593 | 5.900 | 5.168 | 5.300 | 23,093 | -0.09(-1.67%) |
Apr 13, 2020 | 5.590 | 5.730 | 5.320 | 5.390 | 10,416 | -0.32(-5.60%) |
Apr 09, 2020 | 5.480 | 5.860 | 5.450 | 5.710 | 12,300 | +0.23(+4.20%) |
Apr 08, 2020 | 5.590 | 5.675 | 5.300 | 5.480 | 24,741 | -0.24(-4.20%) |
Apr 07, 2020 | 5.370 | 6.022 | 5.360 | 5.720 | 6,500 | +0.15(+2.69%) |
Apr 06, 2020 | 5.290 | 5.630 | 5.141 | 5.570 | 10,425 | +0.22(+4.11%) |
Apr 03, 2020 | 5.090 | 5.360 | 4.950 | 5.350 | 11,400 | +0.15(+2.88%) |
Apr 02, 2020 | 5.410 | 5.410 | 5.160 | 5.200 | 16,230 | -0.35(-6.31%) |
Apr 01, 2020 | 5.200 | 5.660 | 5.200 | 5.550 | 8,609 | +0.05(+0.91%) |
Mar 31, 2020 | 4.990 | 6.010 | 4.990 | 5.500 | 112,577 | +0.51(+10.22%) |
Mar 30, 2020 | 4.550 | 5.030 | 4.410 | 4.990 | 25,128 | +0.52(+11.63%) |
Mar 27, 2020 | 4.810 | 4.880 | 4.470 | 4.470 | 48,300 | -0.46(-9.33%) |
Mar 26, 2020 | 4.850 | 5.070 | 4.820 | 4.930 | 29,222 | +0.11(+2.28%) |
Mar 25, 2020 | 4.654 | 5.120 | 4.386 | 4.820 | 56,856 | +0.30(+6.64%) |
Mar 24, 2020 | 4.430 | 4.620 | 4.370 | 4.520 | 54,198 | +0.29(+6.86%) |
Mar 23, 2020 | 3.800 | 4.250 | 3.800 | 4.230 | 60,259 | +0.47(+12.50%) |
Mar 20, 2020 | 4.370 | 4.420 | 3.660 | 3.760 | 51,500 | -0.54(-12.56%) |
Mar 19, 2020 | 4.000 | 4.750 | 4.000 | 4.300 | 50,710 | +0.30(+7.50%) |
Mar 18, 2020 | 5.190 | 5.194 | 3.950 | 4.000 | 120,050 | -1.41(-26.06%) |
Mar 17, 2020 | 5.450 | 5.525 | 5.050 | 5.410 | 26,758 | +0.40(+7.98%) |
Mar 16, 2020 | 5.650 | 5.650 | 5.000 | 5.010 | 121,867 | -0.79(-13.62%) |
Mar 13, 2020 | 5.670 | 5.945 | 5.650 | 5.800 | 42,400 | +0.13(+2.29%) |
Mar 12, 2020 | 5.830 | 5.830 | 5.597 | 5.670 | 70,141 | -0.42(-6.90%) |
Mar 11, 2020 | 6.050 | 6.210 | 6.040 | 6.090 | 13,506 | +0.00(+0.00%) |
Mar 10, 2020 | 6.220 | 6.360 | 6.050 | 6.090 | 18,792 | -0.02(-0.33%) |
Mar 09, 2020 | 6.110 | 6.260 | 6.000 | 6.110 | 65,526 | -0.23(-3.63%) |
Mar 06, 2020 | 6.050 | 6.480 | 6.050 | 6.340 | 25,800 | +0.29(+4.79%) |
Mar 05, 2020 | 6.200 | 6.200 | 6.050 | 6.050 | 154,211 | -0.15(-2.42%) |
Mar 04, 2020 | 6.290 | 6.500 | 6.200 | 6.200 | 26,663 | +0.04(+0.65%) |
Mar 03, 2020 | 6.740 | 6.850 | 6.160 | 6.160 | 55,699 | -0.68(-9.94%) |
Mar 02, 2020 | 6.740 | 6.940 | 6.710 | 6.840 | 24,951 | +0.04(+0.59%) |
Feb 28, 2020 | 7.000 | 7.029 | 6.700 | 6.800 | 51,800 | -0.27(-3.82%) |
Feb 27, 2020 | 7.110 | 7.120 | 7.040 | 7.070 | 28,818 | +0.01(+0.14%) |
Feb 26, 2020 | 7.300 | 7.470 | 7.000 | 7.060 | 47,384 | -0.24(-3.29%) |
Feb 25, 2020 | 7.580 | 7.690 | 7.270 | 7.300 | 48,956 | -0.50(-6.41%) |
Feb 24, 2020 | 7.960 | 8.130 | 7.800 | 7.800 | 16,067 | -0.16(-2.01%) |
Feb 21, 2020 | 8.320 | 8.440 | 7.900 | 7.960 | 60,100 | -0.40(-4.78%) |
Feb 20, 2020 | 8.320 | 8.440 | 8.314 | 8.360 | 11,060 | -0.07(-0.83%) |
Feb 19, 2020 | 8.400 | 8.560 | 8.160 | 8.430 | 41,602 | +0.03(+0.36%) |
Feb 18, 2020 | 8.620 | 8.680 | 8.400 | 8.400 | 15,976 | -0.30(-3.45%) |
Feb 14, 2020 | 8.550 | 8.800 | 8.450 | 8.700 | 76,600 | +0.24(+2.84%) |
Feb 13, 2020 | 8.590 | 8.750 | 8.460 | 8.460 | 19,858 | -0.24(-2.76%) |
Feb 12, 2020 | 8.540 | 8.810 | 8.540 | 8.700 | 58,545 | +0.00(+0.00%) |
Feb 11, 2020 | 8.510 | 8.750 | 8.510 | 8.700 | 65,014 | +0.20(+2.35%) |
Feb 10, 2020 | 8.550 | 8.550 | 8.470 | 8.500 | 9,316 | -0.07(-0.82%) |
Feb 07, 2020 | 8.580 | 8.700 | 8.510 | 8.570 | 26,600 | -0.03(-0.35%) |
Feb 06, 2020 | 8.840 | 8.840 | 8.560 | 8.600 | 33,697 | -0.15(-1.71%) |
Feb 05, 2020 | 8.930 | 8.930 | 8.690 | 8.750 | 2,558 | -0.05(-0.57%) |
Feb 04, 2020 | 8.740 | 8.915 | 8.730 | 8.800 | 10,637 | +0.10(+1.15%) |