Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.470 | 6.400 | 5.170 | 5.400 | 72,136 | +0.31(+6.09%) |
Apr 29, 2020 | 5.290 | 5.500 | 4.970 | 5.090 | 25,595 | -0.01(-0.20%) |
Apr 28, 2020 | 5.130 | 5.133 | 4.830 | 5.100 | 11,732 | -0.02(-0.39%) |
Apr 27, 2020 | 4.713 | 5.202 | 4.532 | 5.120 | 23,795 | +0.41(+8.67%) |
Apr 24, 2020 | 4.710 | 4.740 | 4.627 | 4.712 | 4,300 | +0.00(+0.03%) |
Apr 23, 2020 | 4.860 | 5.000 | 4.670 | 4.710 | 22,042 | -0.15(-3.09%) |
Apr 22, 2020 | 5.020 | 5.040 | 4.860 | 4.860 | 13,089 | -0.18(-3.57%) |
Apr 21, 2020 | 5.260 | 5.380 | 4.960 | 5.040 | 16,611 | -0.25(-4.73%) |
Apr 20, 2020 | 5.300 | 5.350 | 5.230 | 5.290 | 5,933 | -0.01(-0.19%) |
Apr 17, 2020 | 5.000 | 5.500 | 4.900 | 5.300 | 59,600 | +0.61(+13.01%) |
Apr 16, 2020 | 4.780 | 5.000 | 4.690 | 4.690 | 7,638 | -0.06(-1.26%) |
Apr 15, 2020 | 4.790 | 4.890 | 4.544 | 4.750 | 7,085 | -0.06(-1.25%) |
Apr 14, 2020 | 4.750 | 4.930 | 4.740 | 4.810 | 11,828 | +0.07(+1.55%) |
Apr 13, 2020 | 4.000 | 4.930 | 4.000 | 4.737 | 30,313 | +0.73(+18.12%) |
Apr 09, 2020 | 4.050 | 4.210 | 4.010 | 4.010 | 6,800 | -0.04(-0.99%) |
Apr 08, 2020 | 4.050 | 4.130 | 3.854 | 4.050 | 13,156 | +0.10(+2.53%) |
Apr 07, 2020 | 4.150 | 4.150 | 3.928 | 3.950 | 20,366 | +0.03(+0.77%) |
Apr 06, 2020 | 4.000 | 4.178 | 3.850 | 3.920 | 15,385 | +0.12(+3.16%) |
Apr 03, 2020 | 3.310 | 3.800 | 3.300 | 3.800 | 11,400 | +0.36(+10.47%) |
Apr 02, 2020 | 3.600 | 3.700 | 3.440 | 3.440 | 2,003 | -0.18(-4.97%) |
Apr 01, 2020 | 4.210 | 4.210 | 3.474 | 3.620 | 19,242 | -0.38(-9.50%) |
Mar 31, 2020 | 4.190 | 4.550 | 3.860 | 4.000 | 18,278 | +0.39(+10.80%) |
Mar 30, 2020 | 4.449 | 4.449 | 3.580 | 3.610 | 10,184 | -0.78(-17.77%) |
Mar 27, 2020 | 4.600 | 4.600 | 3.930 | 4.390 | 8,400 | -0.15(-3.30%) |
Mar 26, 2020 | 4.740 | 4.851 | 4.180 | 4.540 | 14,815 | -0.07(-1.52%) |
Mar 25, 2020 | 3.660 | 4.800 | 3.660 | 4.610 | 21,840 | +0.95(+25.96%) |
Mar 24, 2020 | 3.800 | 4.200 | 3.660 | 3.660 | 20,797 | +0.31(+9.25%) |
Mar 23, 2020 | 3.960 | 3.980 | 2.920 | 3.350 | 22,438 | -0.40(-10.67%) |
Mar 20, 2020 | 3.920 | 4.300 | 3.750 | 3.750 | 11,000 | +0.06(+1.63%) |
Mar 19, 2020 | 3.058 | 4.350 | 2.860 | 3.690 | 8,206 | +0.57(+18.27%) |
Mar 18, 2020 | 3.530 | 3.680 | 3.120 | 3.120 | 6,836 | -0.36(-10.34%) |
Mar 17, 2020 | 3.390 | 3.480 | 3.170 | 3.480 | 3,929 | +0.27(+8.41%) |
Mar 16, 2020 | 3.750 | 3.750 | 3.210 | 3.210 | 31,560 | -1.14(-26.21%) |
Mar 13, 2020 | 4.180 | 4.510 | 3.750 | 4.350 | 24,000 | +0.28(+6.88%) |
Mar 12, 2020 | 4.720 | 4.990 | 3.890 | 4.070 | 34,745 | -1.22(-23.06%) |
Mar 11, 2020 | 5.352 | 5.490 | 5.074 | 5.290 | 31,078 | -0.69(-11.54%) |
Mar 10, 2020 | 5.600 | 6.250 | 5.523 | 5.980 | 22,761 | +0.27(+4.73%) |
Mar 09, 2020 | 6.200 | 6.670 | 5.440 | 5.710 | 45,138 | -0.66(-10.36%) |
Mar 06, 2020 | 6.420 | 6.800 | 6.110 | 6.370 | 12,600 | -0.30(-4.50%) |
Mar 05, 2020 | 6.340 | 6.670 | 6.330 | 6.670 | 20,272 | +0.23(+3.57%) |
Mar 04, 2020 | 6.890 | 6.914 | 6.140 | 6.440 | 37,252 | -0.07(-1.08%) |
Mar 03, 2020 | 7.000 | 7.165 | 6.490 | 6.510 | 65,413 | -0.59(-8.31%) |
Mar 02, 2020 | 7.200 | 7.770 | 6.140 | 7.100 | 185,932 | -0.11(-1.53%) |
Feb 28, 2020 | 6.420 | 7.470 | 6.244 | 7.210 | 102,200 | +0.32(+4.57%) |
Feb 27, 2020 | 6.600 | 8.493 | 6.330 | 6.895 | 306,359 | +0.88(+14.73%) |
Feb 26, 2020 | 6.360 | 6.720 | 5.990 | 6.010 | 81,873 | -0.39(-6.09%) |
Feb 25, 2020 | 6.720 | 7.250 | 6.260 | 6.400 | 154,131 | -0.18(-2.74%) |
Feb 24, 2020 | 6.600 | 6.630 | 6.445 | 6.580 | 41,494 | -0.03(-0.45%) |
Feb 21, 2020 | 6.670 | 6.750 | 6.610 | 6.610 | 5,800 | +0.04(+0.61%) |
Feb 20, 2020 | 6.370 | 6.900 | 6.370 | 6.570 | 177,119 | +0.42(+6.83%) |
Feb 19, 2020 | 6.260 | 6.500 | 5.910 | 6.150 | 16,546 | -0.11(-1.76%) |
Feb 18, 2020 | 6.260 | 6.570 | 6.250 | 6.260 | 27,032 | -0.17(-2.64%) |
Feb 14, 2020 | 6.513 | 6.513 | 6.420 | 6.430 | 4,200 | -0.12(-1.83%) |
Feb 13, 2020 | 6.500 | 6.550 | 6.500 | 6.550 | 1,633 | +0.04(+0.61%) |
Feb 12, 2020 | 6.500 | 6.699 | 6.500 | 6.510 | 4,542 | -0.12(-1.81%) |
Feb 11, 2020 | 6.600 | 6.750 | 6.466 | 6.630 | 6,605 | +0.23(+3.59%) |
Feb 10, 2020 | 6.780 | 6.800 | 6.400 | 6.400 | 7,642 | -0.53(-7.65%) |
Feb 07, 2020 | 6.890 | 6.930 | 6.650 | 6.930 | 2,100 | -0.00(-0.00%) |
Feb 06, 2020 | 6.940 | 6.955 | 6.610 | 6.930 | 15,674 | -0.02(-0.29%) |
Feb 05, 2020 | 6.700 | 6.950 | 6.530 | 6.950 | 7,314 | +0.44(+6.76%) |
Feb 04, 2020 | 6.690 | 6.700 | 6.260 | 6.510 | 12,674 | -0.14(-2.11%) |