Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.300 | 6.650 | 6.230 | 6.370 | 10,699 | -0.07(-1.09%) |
Apr 29, 2020 | 6.160 | 6.720 | 6.090 | 6.440 | 3,306 | +0.14(+2.14%) |
Apr 28, 2020 | 6.020 | 6.699 | 5.740 | 6.305 | 7,422 | -0.28(-4.18%) |
Apr 27, 2020 | 6.140 | 6.738 | 6.026 | 6.580 | 4,105 | +0.21(+3.30%) |
Apr 24, 2020 | 6.720 | 7.000 | 6.051 | 6.370 | 9,857 | -0.52(-7.57%) |
Apr 23, 2020 | 6.160 | 7.735 | 5.908 | 6.891 | 31,515 | +0.87(+14.48%) |
Apr 22, 2020 | 5.110 | 6.090 | 5.040 | 6.020 | 20,609 | +0.84(+16.22%) |
Apr 21, 2020 | 4.970 | 5.250 | 4.760 | 5.180 | 15,687 | +0.00(+0.00%) |
Apr 20, 2020 | 5.110 | 5.600 | 4.970 | 5.180 | 12,053 | -0.09(-1.73%) |
Apr 17, 2020 | 5.740 | 5.810 | 4.628 | 5.271 | 27,885 | -0.89(-14.43%) |
Apr 16, 2020 | 5.600 | 11.20 | 5.600 | 6.160 | 305,716 | +0.63(+11.41%) |
Apr 15, 2020 | 5.670 | 5.670 | 4.550 | 5.529 | 3,322 | +0.07(+1.27%) |
Apr 14, 2020 | 5.460 | 5.880 | 4.900 | 5.460 | 10,960 | +0.00(+0.00%) |
Apr 13, 2020 | 5.320 | 5.495 | 5.320 | 5.460 | 4,584 | +0.14(+2.63%) |
Apr 09, 2020 | 4.690 | 5.348 | 4.495 | 5.320 | 3,014 | +0.42(+8.57%) |
Apr 08, 2020 | 4.827 | 4.963 | 4.319 | 4.900 | 2,084 | +0.02(+0.44%) |
Apr 07, 2020 | 4.865 | 4.926 | 3.850 | 4.878 | 1,726 | +0.19(+4.09%) |
Apr 06, 2020 | 4.656 | 4.865 | 4.249 | 4.686 | 1,160 | +0.02(+0.39%) |
Apr 03, 2020 | 4.270 | 4.900 | 4.270 | 4.668 | 1,400 | +0.33(+7.55%) |
Apr 02, 2020 | 4.760 | 4.760 | 4.200 | 4.341 | 7,736 | -0.49(-10.13%) |
Apr 01, 2020 | 4.620 | 5.249 | 4.620 | 4.830 | 2,928 | -0.07(-1.43%) |
Mar 31, 2020 | 4.900 | 5.287 | 4.760 | 4.900 | 15,961 | -0.28(-5.41%) |
Mar 30, 2020 | 4.970 | 5.250 | 4.550 | 5.180 | 8,031 | +0.40(+8.27%) |
Mar 27, 2020 | 4.760 | 5.250 | 4.200 | 4.785 | 5,014 | +0.10(+2.03%) |
Mar 26, 2020 | 5.250 | 5.250 | 4.283 | 4.689 | 7,055 | -0.35(-6.98%) |
Mar 25, 2020 | 4.052 | 5.320 | 4.052 | 5.041 | 22,621 | +1.17(+30.24%) |
Mar 24, 2020 | 3.850 | 3.871 | 3.220 | 3.871 | 9,018 | +0.23(+6.35%) |
Mar 23, 2020 | 3.786 | 3.786 | 3.360 | 3.640 | 2,714 | +0.03(+0.93%) |
Mar 20, 2020 | 3.920 | 3.920 | 2.856 | 3.606 | 16,528 | -0.06(-1.70%) |
Mar 19, 2020 | 2.845 | 3.669 | 2.450 | 3.669 | 30,156 | +0.83(+29.41%) |
Mar 18, 2020 | 2.763 | 2.940 | 2.380 | 2.835 | 17,899 | +0.23(+8.84%) |
Mar 17, 2020 | 2.750 | 2.940 | 2.443 | 2.605 | 9,976 | -0.12(-4.57%) |
Mar 16, 2020 | 2.646 | 2.801 | 2.311 | 2.729 | 6,716 | -0.17(-5.80%) |
Mar 13, 2020 | 2.955 | 3.353 | 2.340 | 2.897 | 9,642 | +0.10(+3.48%) |
Mar 12, 2020 | 3.500 | 3.500 | 2.310 | 2.800 | 20,492 | -0.84(-23.08%) |
Mar 11, 2020 | 4.270 | 4.270 | 3.500 | 3.640 | 19,206 | -0.77(-17.46%) |
Mar 10, 2020 | 4.270 | 4.900 | 3.990 | 4.410 | 36,488 | +0.22(+5.19%) |
Mar 09, 2020 | 4.690 | 4.690 | 3.851 | 4.192 | 5,763 | -0.52(-10.97%) |
Mar 06, 2020 | 4.620 | 5.086 | 4.620 | 4.709 | 13,242 | -0.47(-9.09%) |
Mar 05, 2020 | 5.040 | 5.390 | 4.900 | 5.180 | 19,808 | +0.09(+1.84%) |
Mar 04, 2020 | 5.439 | 5.530 | 4.900 | 5.086 | 5,005 | -0.09(-1.81%) |
Mar 03, 2020 | 5.016 | 5.487 | 4.861 | 5.180 | 7,319 | +0.14(+2.78%) |
Mar 02, 2020 | 5.126 | 5.158 | 4.697 | 5.040 | 5,317 | +0.07(+1.41%) |
Feb 28, 2020 | 4.970 | 5.040 | 4.343 | 4.970 | 14,400 | -0.21(-4.05%) |
Feb 27, 2020 | 5.330 | 5.573 | 4.907 | 5.180 | 10,988 | -0.21(-3.90%) |
Feb 26, 2020 | 5.473 | 5.473 | 5.348 | 5.390 | 4,793 | -0.03(-0.52%) |
Feb 25, 2020 | 5.445 | 6.020 | 5.361 | 5.418 | 32,634 | -0.01(-0.13%) |
Feb 24, 2020 | 5.460 | 5.670 | 5.321 | 5.425 | 11,610 | +0.04(+0.65%) |
Feb 21, 2020 | 5.665 | 5.670 | 5.342 | 5.390 | 12,142 | -0.28(-4.94%) |
Feb 20, 2020 | 5.460 | 5.810 | 5.390 | 5.670 | 27,159 | +0.14(+2.53%) |
Feb 19, 2020 | 5.460 | 5.670 | 5.460 | 5.530 | 6,880 | +0.04(+0.75%) |
Feb 18, 2020 | 5.653 | 5.713 | 5.390 | 5.489 | 9,426 | -0.17(-3.08%) |
Feb 14, 2020 | 5.530 | 5.880 | 5.390 | 5.663 | 4,714 | +0.13(+2.41%) |
Feb 13, 2020 | 5.600 | 5.917 | 5.473 | 5.530 | 6,849 | -0.07(-1.30%) |
Feb 12, 2020 | 5.537 | 5.810 | 5.537 | 5.603 | 13,549 | +0.07(+1.30%) |
Feb 11, 2020 | 5.740 | 6.043 | 5.433 | 5.531 | 15,826 | -0.28(-4.81%) |
Feb 10, 2020 | 5.740 | 6.230 | 5.600 | 5.810 | 14,989 | -0.08(-1.43%) |
Feb 07, 2020 | 5.950 | 6.300 | 5.777 | 5.894 | 13,171 | -0.34(-5.39%) |
Feb 06, 2020 | 6.440 | 6.860 | 5.950 | 6.230 | 51,618 | -0.21(-3.26%) |
Feb 05, 2020 | 6.741 | 6.790 | 5.320 | 6.440 | 62,889 | -0.14(-2.13%) |
Feb 04, 2020 | 5.460 | 7.210 | 5.316 | 6.580 | 92,392 | +0.98(+17.57%) |