Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.680 | 7.745 | 7.230 | 7.590 | 22,330 | -0.08(-1.04%) |
Apr 29, 2020 | 7.181 | 7.800 | 7.181 | 7.670 | 20,302 | +0.36(+4.92%) |
Apr 28, 2020 | 7.450 | 7.450 | 6.690 | 7.310 | 57,981 | -0.21(-2.79%) |
Apr 27, 2020 | 7.990 | 8.000 | 7.350 | 7.520 | 68,355 | -0.28(-3.59%) |
Apr 24, 2020 | 7.870 | 8.400 | 7.560 | 7.800 | 98,500 | +0.15(+1.96%) |
Apr 23, 2020 | 6.850 | 7.750 | 6.700 | 7.650 | 54,114 | +0.20(+2.68%) |
Apr 22, 2020 | 7.440 | 7.600 | 7.110 | 7.450 | 55,028 | +0.29(+4.05%) |
Apr 21, 2020 | 6.910 | 7.700 | 6.855 | 7.160 | 90,745 | +0.51(+7.67%) |
Apr 20, 2020 | 5.710 | 7.390 | 5.665 | 6.650 | 66,501 | +0.94(+16.46%) |
Apr 17, 2020 | 5.380 | 5.860 | 5.060 | 5.710 | 62,000 | +0.39(+7.33%) |
Apr 16, 2020 | 5.050 | 5.340 | 4.960 | 5.320 | 62,086 | +0.32(+6.40%) |
Apr 15, 2020 | 5.040 | 5.050 | 4.880 | 5.000 | 22,848 | +0.09(+1.82%) |
Apr 14, 2020 | 5.000 | 5.345 | 4.881 | 4.911 | 55,356 | +0.15(+3.16%) |
Apr 13, 2020 | 4.640 | 4.892 | 4.460 | 4.760 | 49,045 | +0.38(+8.68%) |
Apr 09, 2020 | 4.260 | 4.400 | 3.950 | 4.380 | 29,400 | +0.11(+2.58%) |
Apr 08, 2020 | 4.180 | 4.320 | 4.000 | 4.270 | 35,663 | -0.03(-0.70%) |
Apr 07, 2020 | 4.100 | 4.440 | 4.030 | 4.300 | 12,665 | +0.20(+4.88%) |
Apr 06, 2020 | 4.440 | 4.500 | 4.100 | 4.100 | 13,774 | -0.21(-4.87%) |
Apr 03, 2020 | 4.360 | 4.490 | 4.150 | 4.310 | 21,700 | -0.05(-1.15%) |
Apr 02, 2020 | 3.800 | 4.700 | 3.720 | 4.360 | 18,327 | +0.36(+9.00%) |
Apr 01, 2020 | 4.260 | 4.445 | 3.750 | 4.000 | 21,770 | -0.44(-9.91%) |
Mar 31, 2020 | 4.550 | 4.600 | 4.250 | 4.440 | 22,577 | +0.29(+6.99%) |
Mar 30, 2020 | 4.050 | 4.600 | 4.050 | 4.150 | 13,764 | +0.14(+3.49%) |
Mar 27, 2020 | 4.360 | 4.500 | 4.010 | 4.010 | 27,100 | -0.34(-7.82%) |
Mar 26, 2020 | 4.200 | 4.450 | 4.060 | 4.350 | 32,483 | +0.26(+6.36%) |
Mar 25, 2020 | 4.320 | 4.320 | 4.000 | 4.090 | 28,321 | -0.23(-5.32%) |
Mar 24, 2020 | 3.850 | 4.670 | 3.750 | 4.320 | 81,143 | +0.63(+17.07%) |
Mar 23, 2020 | 2.300 | 4.700 | 2.300 | 3.690 | 144,956 | +1.35(+57.69%) |
Mar 20, 2020 | 2.600 | 2.620 | 2.320 | 2.340 | 14,900 | -0.23(-8.95%) |
Mar 19, 2020 | 2.870 | 2.879 | 2.324 | 2.570 | 19,077 | +0.13(+5.33%) |
Mar 18, 2020 | 2.519 | 2.606 | 2.270 | 2.440 | 9,541 | -0.25(-9.29%) |
Mar 17, 2020 | 2.510 | 3.070 | 2.295 | 2.690 | 58,394 | +0.12(+4.67%) |
Mar 16, 2020 | 2.800 | 3.500 | 2.547 | 2.570 | 14,710 | -0.43(-14.33%) |
Mar 13, 2020 | 3.110 | 3.110 | 1.940 | 3.000 | 84,400 | +0.21(+7.53%) |
Mar 12, 2020 | 3.160 | 3.218 | 2.790 | 2.790 | 21,424 | -0.71(-20.29%) |
Mar 11, 2020 | 3.611 | 3.611 | 3.400 | 3.500 | 23,543 | -0.06(-1.55%) |
Mar 10, 2020 | 3.781 | 3.890 | 3.510 | 3.555 | 12,211 | +0.06(+1.57%) |
Mar 09, 2020 | 3.540 | 3.990 | 3.500 | 3.500 | 29,980 | -0.15(-4.11%) |
Mar 06, 2020 | 3.840 | 3.840 | 3.580 | 3.650 | 13,700 | -0.20(-5.19%) |
Mar 05, 2020 | 3.850 | 3.850 | 3.730 | 3.850 | 16,554 | -0.01(-0.26%) |
Mar 04, 2020 | 3.915 | 3.940 | 3.719 | 3.860 | 9,229 | +0.04(+1.05%) |
Mar 03, 2020 | 3.960 | 4.020 | 3.540 | 3.820 | 18,834 | -0.06(-1.56%) |
Mar 02, 2020 | 4.500 | 4.500 | 3.675 | 3.881 | 37,185 | -0.08(-2.00%) |
Feb 28, 2020 | 4.006 | 4.050 | 3.768 | 3.960 | 33,300 | -0.09(-2.22%) |
Feb 27, 2020 | 4.090 | 4.400 | 4.000 | 4.050 | 19,998 | -0.12(-2.88%) |
Feb 26, 2020 | 4.560 | 4.596 | 4.080 | 4.170 | 45,401 | -0.37(-8.15%) |
Feb 25, 2020 | 4.860 | 4.860 | 4.530 | 4.540 | 17,606 | -0.34(-6.97%) |
Feb 24, 2020 | 4.850 | 4.975 | 4.820 | 4.880 | 10,619 | -0.10(-2.01%) |
Feb 21, 2020 | 4.840 | 5.020 | 4.840 | 4.980 | 3,800 | -0.02(-0.40%) |
Feb 20, 2020 | 4.820 | 5.000 | 4.820 | 5.000 | 9,565 | +0.14(+2.88%) |
Feb 19, 2020 | 4.720 | 5.000 | 4.720 | 4.860 | 7,160 | +0.14(+2.97%) |
Feb 18, 2020 | 5.080 | 5.100 | 4.710 | 4.720 | 22,656 | -0.36(-7.09%) |
Feb 14, 2020 | 4.880 | 5.099 | 4.880 | 5.080 | 14,400 | +0.08(+1.60%) |
Feb 13, 2020 | 5.000 | 5.100 | 4.870 | 5.000 | 12,021 | +0.10(+2.04%) |
Feb 12, 2020 | 4.890 | 5.021 | 4.890 | 4.900 | 2,219 | -0.05(-1.01%) |
Feb 11, 2020 | 5.120 | 5.260 | 4.860 | 4.950 | 32,385 | -0.15(-2.94%) |
Feb 10, 2020 | 4.940 | 5.200 | 4.890 | 5.100 | 9,556 | +0.13(+2.62%) |
Feb 07, 2020 | 5.050 | 5.370 | 4.718 | 4.970 | 30,500 | -0.20(-3.87%) |
Feb 06, 2020 | 4.710 | 5.176 | 4.655 | 5.170 | 6,141 | +0.47(+10.00%) |
Feb 05, 2020 | 5.100 | 5.100 | 4.610 | 4.700 | 23,122 | -0.30(-6.00%) |
Feb 04, 2020 | 5.050 | 5.200 | 4.910 | 5.000 | 26,122 | +0.00(+0.00%) |