Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.170 | 6.560 | 6.000 | 6.010 | 9,636 | -0.08(-1.31%) |
Apr 29, 2020 | 5.770 | 6.400 | 5.620 | 6.090 | 9,972 | +0.49(+8.75%) |
Apr 28, 2020 | 5.800 | 5.800 | 5.500 | 5.600 | 7,506 | -0.12(-2.10%) |
Apr 27, 2020 | 5.678 | 5.755 | 5.640 | 5.720 | 5,037 | +0.08(+1.42%) |
Apr 24, 2020 | 5.250 | 5.878 | 5.250 | 5.640 | 32,200 | +0.40(+7.63%) |
Apr 23, 2020 | 5.220 | 5.264 | 4.460 | 5.240 | 9,728 | +0.19(+3.76%) |
Apr 22, 2020 | 5.040 | 5.050 | 5.000 | 5.050 | 6,683 | +0.05(+1.00%) |
Apr 21, 2020 | 4.710 | 5.000 | 4.710 | 5.000 | 3,155 | +0.00(+0.00%) |
Apr 20, 2020 | 5.100 | 5.505 | 4.655 | 5.000 | 10,903 | -0.10(-1.96%) |
Apr 17, 2020 | 4.290 | 5.250 | 4.130 | 5.100 | 35,600 | +0.68(+15.38%) |
Apr 16, 2020 | 5.010 | 5.248 | 4.030 | 4.420 | 33,524 | -0.59(-11.78%) |
Apr 15, 2020 | 5.280 | 5.330 | 5.010 | 5.010 | 12,770 | -0.32(-6.00%) |
Apr 14, 2020 | 5.450 | 5.500 | 5.070 | 5.330 | 7,552 | -0.09(-1.66%) |
Apr 13, 2020 | 5.420 | 5.925 | 5.420 | 5.420 | 7,623 | -0.03(-0.55%) |
Apr 09, 2020 | 5.510 | 5.928 | 5.146 | 5.450 | 13,100 | -0.08(-1.45%) |
Apr 08, 2020 | 5.050 | 5.530 | 5.035 | 5.530 | 13,843 | +0.52(+10.38%) |
Apr 07, 2020 | 6.250 | 6.250 | 5.000 | 5.010 | 24,313 | -0.92(-15.51%) |
Apr 06, 2020 | 5.910 | 6.000 | 5.790 | 5.930 | 17,691 | -0.02(-0.34%) |
Apr 03, 2020 | 5.370 | 6.500 | 5.140 | 5.950 | 27,900 | +0.60(+11.21%) |
Apr 02, 2020 | 5.510 | 5.770 | 5.150 | 5.350 | 20,433 | -0.17(-3.08%) |
Apr 01, 2020 | 6.100 | 6.390 | 5.510 | 5.520 | 19,781 | -0.98(-15.08%) |
Mar 31, 2020 | 6.500 | 6.500 | 6.260 | 6.500 | 8,843 | -0.05(-0.76%) |
Mar 30, 2020 | 6.500 | 6.820 | 5.660 | 6.550 | 19,046 | +0.07(+1.08%) |
Mar 27, 2020 | 6.500 | 6.700 | 6.230 | 6.480 | 15,800 | +0.03(+0.47%) |
Mar 26, 2020 | 6.510 | 6.770 | 6.290 | 6.450 | 9,614 | -0.03(-0.46%) |
Mar 25, 2020 | 6.550 | 6.790 | 6.060 | 6.480 | 11,390 | -0.36(-5.26%) |
Mar 24, 2020 | 6.500 | 6.840 | 6.258 | 6.840 | 15,636 | +0.42(+6.54%) |
Mar 23, 2020 | 6.500 | 6.700 | 6.363 | 6.420 | 10,954 | -0.08(-1.23%) |
Mar 20, 2020 | 6.500 | 7.000 | 6.130 | 6.500 | 28,100 | -0.30(-4.41%) |
Mar 19, 2020 | 6.250 | 7.000 | 6.000 | 6.800 | 43,743 | +0.50(+7.94%) |
Mar 18, 2020 | 6.500 | 7.000 | 5.950 | 6.300 | 19,029 | -0.56(-8.16%) |
Mar 17, 2020 | 5.680 | 6.860 | 5.600 | 6.860 | 19,594 | +1.07(+18.48%) |
Mar 16, 2020 | 6.600 | 7.050 | 5.790 | 5.790 | 25,323 | -0.99(-14.60%) |
Mar 13, 2020 | 6.570 | 7.200 | 6.420 | 6.780 | 25,200 | +0.05(+0.74%) |
Mar 12, 2020 | 7.840 | 7.840 | 6.190 | 6.730 | 25,076 | -0.39(-5.48%) |
Mar 11, 2020 | 7.470 | 7.470 | 7.000 | 7.120 | 7,318 | +0.22(+3.19%) |
Mar 10, 2020 | 6.910 | 7.090 | 6.410 | 6.900 | 27,707 | -0.01(-0.14%) |
Mar 09, 2020 | 7.210 | 7.930 | 6.750 | 6.910 | 16,821 | -0.75(-9.79%) |
Mar 06, 2020 | 7.250 | 7.980 | 6.770 | 7.660 | 23,300 | +0.40(+5.51%) |
Mar 05, 2020 | 7.940 | 8.070 | 7.160 | 7.260 | 23,665 | -0.68(-8.56%) |
Mar 04, 2020 | 7.510 | 8.420 | 7.500 | 7.940 | 12,790 | +0.31(+4.06%) |
Mar 03, 2020 | 8.250 | 8.250 | 7.480 | 7.630 | 13,295 | -0.62(-7.52%) |
Mar 02, 2020 | 8.780 | 8.990 | 8.120 | 8.250 | 20,653 | -0.24(-2.83%) |
Feb 28, 2020 | 8.500 | 8.696 | 8.110 | 8.490 | 18,300 | -0.06(-0.70%) |
Feb 27, 2020 | 9.010 | 9.494 | 8.500 | 8.550 | 20,949 | -0.37(-4.15%) |
Feb 26, 2020 | 9.520 | 11.00 | 8.920 | 8.920 | 16,325 | -0.78(-8.04%) |
Feb 25, 2020 | 10.30 | 10.30 | 9.560 | 9.700 | 5,860 | +0.14(+1.46%) |
Feb 24, 2020 | 10.30 | 10.30 | 9.560 | 9.560 | 3,319 | -0.22(-2.25%) |
Feb 21, 2020 | 9.980 | 10.57 | 9.760 | 9.780 | 5,700 | -0.02(-0.20%) |
Feb 20, 2020 | 9.980 | 10.10 | 9.800 | 9.800 | 8,822 | -0.13(-1.31%) |
Feb 19, 2020 | 10.86 | 10.86 | 9.820 | 9.930 | 10,003 | -0.43(-4.15%) |
Feb 18, 2020 | 10.30 | 10.55 | 10.30 | 10.36 | 4,633 | +0.06(+0.58%) |
Feb 14, 2020 | 10.45 | 10.51 | 10.25 | 10.30 | 5,100 | -0.55(-5.07%) |
Feb 13, 2020 | 10.36 | 10.85 | 10.36 | 10.85 | 1,363 | +0.58(+5.65%) |
Feb 12, 2020 | 10.61 | 10.80 | 10.20 | 10.27 | 11,634 | -0.53(-4.91%) |
Feb 11, 2020 | 10.52 | 11.09 | 10.52 | 10.80 | 3,511 | +0.29(+2.76%) |
Feb 10, 2020 | 10.99 | 11.26 | 10.51 | 10.51 | 17,196 | -0.49(-4.45%) |
Feb 07, 2020 | 11.00 | 11.06 | 11.00 | 11.00 | 3,300 | -0.05(-0.45%) |
Feb 06, 2020 | 11.02 | 11.44 | 11.00 | 11.05 | 4,419 | +0.04(+0.36%) |
Feb 05, 2020 | 11.03 | 11.30 | 11.00 | 11.01 | 8,306 | -0.09(-0.81%) |
Feb 04, 2020 | 11.59 | 11.59 | 11.10 | 11.10 | 2,978 | +0.00(+0.00%) |