Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.580 | 6.580 | 5.830 | 5.960 | 165,759 | -0.52(-8.02%) |
Apr 29, 2020 | 6.600 | 7.140 | 6.360 | 6.480 | 324,757 | +0.05(+0.78%) |
Apr 28, 2020 | 6.700 | 7.170 | 6.300 | 6.430 | 1,410,733 | -1.48(-18.71%) |
Apr 27, 2020 | 7.060 | 10.15 | 6.280 | 7.910 | 34,142,248 | +2.76(+53.59%) |
Apr 24, 2020 | 5.380 | 5.380 | 4.860 | 5.150 | 38,300 | -0.23(-4.28%) |
Apr 23, 2020 | 4.805 | 5.490 | 4.707 | 5.380 | 102,180 | +0.48(+9.80%) |
Apr 22, 2020 | 4.530 | 4.988 | 4.490 | 4.900 | 67,155 | +0.19(+4.03%) |
Apr 21, 2020 | 4.580 | 4.860 | 4.360 | 4.710 | 40,428 | +0.03(+0.64%) |
Apr 20, 2020 | 4.580 | 4.681 | 4.350 | 4.680 | 29,753 | +0.10(+2.18%) |
Apr 17, 2020 | 4.580 | 4.640 | 4.380 | 4.580 | 29,900 | +0.06(+1.33%) |
Apr 16, 2020 | 4.470 | 6.150 | 4.110 | 4.520 | 345,468 | -0.09(-1.95%) |
Apr 15, 2020 | 4.410 | 5.430 | 4.170 | 4.610 | 353,534 | +0.19(+4.30%) |
Apr 14, 2020 | 4.360 | 4.590 | 4.164 | 4.420 | 26,112 | +0.02(+0.45%) |
Apr 13, 2020 | 4.370 | 4.500 | 4.010 | 4.400 | 25,813 | +0.12(+2.80%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.200 | 4.280 | 34,200 | -0.21(-4.68%) |
Apr 08, 2020 | 4.230 | 4.550 | 4.100 | 4.490 | 76,896 | +0.32(+7.67%) |
Apr 07, 2020 | 4.300 | 4.300 | 4.050 | 4.170 | 21,058 | -0.01(-0.24%) |
Apr 06, 2020 | 3.900 | 4.400 | 3.840 | 4.180 | 86,473 | +0.36(+9.42%) |
Apr 03, 2020 | 3.960 | 4.040 | 3.760 | 3.820 | 23,800 | -0.24(-5.91%) |
Apr 02, 2020 | 4.130 | 4.130 | 3.800 | 4.060 | 41,088 | -0.08(-1.93%) |
Apr 01, 2020 | 3.750 | 4.490 | 3.750 | 4.140 | 129,590 | +0.37(+9.81%) |
Mar 31, 2020 | 3.830 | 3.950 | 3.650 | 3.770 | 39,384 | -0.08(-2.08%) |
Mar 30, 2020 | 3.930 | 4.110 | 3.700 | 3.850 | 66,181 | -0.22(-5.41%) |
Mar 27, 2020 | 4.090 | 4.170 | 3.860 | 4.070 | 39,900 | -0.14(-3.33%) |
Mar 26, 2020 | 3.880 | 4.430 | 3.750 | 4.210 | 160,341 | +0.44(+11.67%) |
Mar 25, 2020 | 3.820 | 4.000 | 3.620 | 3.770 | 31,147 | -0.04(-1.05%) |
Mar 24, 2020 | 4.200 | 4.290 | 3.705 | 3.810 | 54,381 | -0.19(-4.75%) |
Mar 23, 2020 | 3.650 | 4.150 | 3.500 | 4.000 | 75,913 | +0.16(+4.17%) |
Mar 20, 2020 | 3.990 | 4.800 | 3.706 | 3.840 | 157,100 | -0.62(-13.90%) |
Mar 19, 2020 | 3.930 | 4.740 | 3.740 | 4.460 | 100,211 | +0.52(+13.20%) |
Mar 18, 2020 | 4.000 | 4.250 | 3.640 | 3.940 | 41,483 | -0.11(-2.72%) |
Mar 17, 2020 | 3.740 | 4.160 | 3.740 | 4.050 | 61,129 | +0.20(+5.19%) |
Mar 16, 2020 | 4.000 | 4.270 | 3.850 | 3.850 | 43,886 | -0.81(-17.38%) |
Mar 13, 2020 | 4.600 | 5.000 | 4.150 | 4.660 | 131,700 | +0.54(+13.11%) |
Mar 12, 2020 | 4.450 | 4.580 | 3.980 | 4.120 | 105,283 | -0.70(-14.52%) |
Mar 11, 2020 | 5.300 | 5.430 | 4.450 | 4.820 | 120,568 | -0.65(-11.88%) |
Mar 10, 2020 | 7.400 | 8.150 | 5.150 | 5.470 | 1,076,566 | +0.62(+12.78%) |
Mar 09, 2020 | 5.630 | 5.630 | 4.750 | 4.850 | 115,021 | -0.98(-16.81%) |
Mar 06, 2020 | 6.090 | 6.260 | 5.610 | 5.830 | 65,900 | -0.26(-4.27%) |
Mar 05, 2020 | 6.500 | 6.569 | 6.000 | 6.090 | 61,577 | -0.50(-7.59%) |
Mar 04, 2020 | 6.670 | 6.710 | 6.390 | 6.590 | 46,821 | -0.06(-0.90%) |
Mar 03, 2020 | 6.540 | 6.870 | 6.360 | 6.650 | 68,582 | +0.06(+0.91%) |
Mar 02, 2020 | 6.510 | 6.640 | 6.130 | 6.590 | 43,561 | +0.00(+0.00%) |
Feb 28, 2020 | 6.260 | 6.590 | 6.050 | 6.590 | 48,600 | +0.42(+6.81%) |
Feb 27, 2020 | 6.250 | 6.320 | 5.820 | 6.170 | 70,155 | -0.04(-0.64%) |
Feb 26, 2020 | 6.560 | 6.830 | 6.120 | 6.210 | 78,533 | -0.37(-5.62%) |
Feb 25, 2020 | 7.410 | 7.500 | 6.440 | 6.580 | 87,038 | -0.87(-11.68%) |
Feb 24, 2020 | 7.220 | 7.470 | 7.050 | 7.450 | 49,124 | +0.06(+0.81%) |
Feb 21, 2020 | 7.420 | 7.540 | 7.110 | 7.390 | 41,300 | -0.08(-1.07%) |
Feb 20, 2020 | 7.790 | 7.940 | 7.130 | 7.470 | 70,011 | -0.32(-4.11%) |
Feb 19, 2020 | 7.820 | 8.000 | 7.610 | 7.790 | 63,208 | -0.14(-1.77%) |
Feb 18, 2020 | 7.220 | 8.230 | 7.056 | 7.930 | 226,141 | +0.68(+9.38%) |
Feb 14, 2020 | 7.570 | 7.570 | 7.165 | 7.250 | 81,800 | -0.39(-5.10%) |
Feb 13, 2020 | 7.570 | 8.080 | 7.250 | 7.640 | 260,451 | +0.08(+1.06%) |
Feb 12, 2020 | 8.240 | 8.390 | 7.390 | 7.560 | 153,784 | -0.40(-5.03%) |
Feb 11, 2020 | 7.260 | 8.080 | 6.910 | 7.960 | 329,901 | +0.41(+5.43%) |
Feb 10, 2020 | 8.470 | 8.470 | 7.410 | 7.550 | 417,435 | -1.13(-13.02%) |
Feb 07, 2020 | 13.45 | 14.69 | 8.370 | 8.680 | 6,384,300 | -1.82(-17.33%) |
Feb 06, 2020 | 6.800 | 11.00 | 6.500 | 10.50 | 1,168,650 | +3.79(+56.48%) |
Feb 05, 2020 | 7.220 | 8.070 | 6.610 | 6.710 | 263,578 | -0.42(-5.89%) |
Feb 04, 2020 | 6.330 | 8.500 | 6.150 | 7.130 | 758,057 | +0.63(+9.69%) |