Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.840 | 5.850 | 5.700 | 5.700 | 8,042 | -0.08(-1.45%) |
Apr 29, 2020 | 5.475 | 5.887 | 5.475 | 5.784 | 7,691 | +0.18(+3.29%) |
Apr 28, 2020 | 5.690 | 5.700 | 5.510 | 5.600 | 7,091 | -0.05(-0.88%) |
Apr 27, 2020 | 5.950 | 5.980 | 5.530 | 5.650 | 9,817 | -0.24(-4.07%) |
Apr 24, 2020 | 5.950 | 6.000 | 5.590 | 5.890 | 11,800 | +0.10(+1.73%) |
Apr 23, 2020 | 5.760 | 5.790 | 5.740 | 5.790 | 802 | -0.24(-3.98%) |
Apr 22, 2020 | 6.150 | 6.270 | 6.000 | 6.030 | 5,648 | -0.15(-2.43%) |
Apr 21, 2020 | 6.100 | 6.180 | 6.050 | 6.180 | 4,623 | -0.01(-0.16%) |
Apr 20, 2020 | 6.100 | 6.190 | 6.100 | 6.190 | 512 | +0.09(+1.48%) |
Apr 17, 2020 | 6.150 | 6.330 | 6.100 | 6.100 | 3,900 | -0.07(-1.13%) |
Apr 16, 2020 | 6.100 | 6.600 | 6.070 | 6.170 | 3,212 | -0.03(-0.48%) |
Apr 15, 2020 | 6.150 | 6.470 | 5.810 | 6.200 | 3,926 | -0.15(-2.40%) |
Apr 14, 2020 | 5.920 | 6.650 | 5.920 | 6.353 | 22,496 | +0.55(+9.53%) |
Apr 13, 2020 | 6.030 | 6.030 | 5.800 | 5.800 | 14,065 | -0.20(-3.33%) |
Apr 09, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 187 | -0.07(-1.15%) |
Apr 07, 2020 | 6.000 | 6.070 | 6.000 | 6.070 | 4,059 | +0.10(+1.68%) |
Apr 06, 2020 | 5.900 | 6.070 | 5.900 | 5.970 | 2,581 | -0.04(-0.67%) |
Apr 03, 2020 | 5.900 | 6.100 | 5.690 | 6.010 | 9,300 | -0.02(-0.33%) |
Apr 02, 2020 | 6.030 | 6.400 | 6.030 | 6.030 | 2,027 | -0.40(-6.22%) |
Apr 01, 2020 | 6.430 | 6.430 | 6.430 | 6.430 | 102 | +0.21(+3.38%) |
Mar 31, 2020 | 6.600 | 6.650 | 6.040 | 6.220 | 15,679 | -0.41(-6.18%) |
Mar 30, 2020 | 6.580 | 6.750 | 6.190 | 6.630 | 20,312 | -0.46(-6.49%) |
Mar 27, 2020 | 6.850 | 7.090 | 6.810 | 7.090 | 1,600 | -0.16(-2.21%) |
Mar 26, 2020 | 7.700 | 7.740 | 7.021 | 7.250 | 1,261 | -0.04(-0.55%) |
Mar 25, 2020 | 7.650 | 7.700 | 7.170 | 7.290 | 1,555 | +0.12(+1.61%) |
Mar 24, 2020 | 7.080 | 7.250 | 6.080 | 7.174 | 8,930 | +0.49(+7.40%) |
Mar 23, 2020 | 7.326 | 7.326 | 6.530 | 6.680 | 4,369 | -0.33(-4.71%) |
Mar 20, 2020 | 7.850 | 7.850 | 7.010 | 7.010 | 8,700 | -0.49(-6.53%) |
Mar 19, 2020 | 7.170 | 7.570 | 7.010 | 7.500 | 4,189 | +0.50(+7.14%) |
Mar 18, 2020 | 7.150 | 7.250 | 6.850 | 7.000 | 2,961 | -0.89(-11.28%) |
Mar 17, 2020 | 7.769 | 8.120 | 7.714 | 7.890 | 2,976 | -0.11(-1.38%) |
Mar 16, 2020 | 8.030 | 8.200 | 8.000 | 8.000 | 1,569 | -0.21(-2.56%) |
Mar 13, 2020 | 8.390 | 8.486 | 8.210 | 8.210 | 6,700 | -0.29(-3.41%) |
Mar 12, 2020 | 8.580 | 8.790 | 8.303 | 8.500 | 2,645 | -0.17(-1.96%) |
Mar 11, 2020 | 8.840 | 8.840 | 8.115 | 8.670 | 17,675 | -0.21(-2.36%) |
Mar 10, 2020 | 8.410 | 8.890 | 8.340 | 8.880 | 16,627 | +0.43(+5.09%) |
Mar 09, 2020 | 8.700 | 8.710 | 8.300 | 8.450 | 10,612 | -0.36(-4.09%) |
Mar 06, 2020 | 8.690 | 8.900 | 8.520 | 8.810 | 7,200 | -0.09(-1.01%) |
Mar 05, 2020 | 8.540 | 8.900 | 8.480 | 8.900 | 16,196 | +0.33(+3.90%) |
Mar 04, 2020 | 8.800 | 8.810 | 8.566 | 8.566 | 9,170 | -0.23(-2.66%) |
Mar 03, 2020 | 8.740 | 8.970 | 8.654 | 8.800 | 18,125 | +0.06(+0.69%) |
Mar 02, 2020 | 8.690 | 8.850 | 8.520 | 8.740 | 13,792 | +0.01(+0.11%) |
Feb 28, 2020 | 8.550 | 8.750 | 8.350 | 8.730 | 15,600 | +0.03(+0.29%) |
Feb 27, 2020 | 8.920 | 8.920 | 8.705 | 8.705 | 11,622 | -0.21(-2.41%) |
Feb 26, 2020 | 8.750 | 9.150 | 8.660 | 8.920 | 18,324 | +0.17(+1.94%) |
Feb 25, 2020 | 8.720 | 9.100 | 8.626 | 8.750 | 14,755 | +0.02(+0.23%) |
Feb 24, 2020 | 8.660 | 8.750 | 8.470 | 8.730 | 17,216 | +0.03(+0.34%) |
Feb 21, 2020 | 8.720 | 8.950 | 8.700 | 8.700 | 10,300 | -0.05(-0.57%) |
Feb 20, 2020 | 8.760 | 8.770 | 8.700 | 8.750 | 8,082 | +0.00(+0.00%) |
Feb 19, 2020 | 8.650 | 8.840 | 8.650 | 8.750 | 25,349 | +0.05(+0.57%) |
Feb 18, 2020 | 8.820 | 8.840 | 8.610 | 8.700 | 26,575 | -0.20(-2.25%) |
Feb 14, 2020 | 8.860 | 8.970 | 8.790 | 8.900 | 17,700 | -0.08(-0.89%) |
Feb 13, 2020 | 8.910 | 8.990 | 8.840 | 8.980 | 7,810 | -0.01(-0.11%) |
Feb 12, 2020 | 8.900 | 9.140 | 8.820 | 8.990 | 14,442 | +0.05(+0.56%) |
Feb 11, 2020 | 8.802 | 9.140 | 8.802 | 8.940 | 11,626 | -0.10(-1.11%) |
Feb 10, 2020 | 9.100 | 9.100 | 8.726 | 9.040 | 17,627 | +0.23(+2.61%) |
Feb 07, 2020 | 9.000 | 9.089 | 8.670 | 8.810 | 27,400 | -0.20(-2.22%) |
Feb 06, 2020 | 9.070 | 9.090 | 8.980 | 9.010 | 24,902 | -0.01(-0.11%) |
Feb 05, 2020 | 9.040 | 9.050 | 8.980 | 9.020 | 7,991 | +0.14(+1.58%) |
Feb 04, 2020 | 9.030 | 9.030 | 8.710 | 8.880 | 12,662 | -0.12(-1.33%) |