Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.500 | 6.700 | 5.880 | 6.270 | 775,711 | +0.13(+2.12%) |
Apr 29, 2020 | 6.000 | 6.240 | 5.910 | 6.140 | 517,118 | +0.27(+4.60%) |
Apr 28, 2020 | 5.670 | 5.980 | 5.610 | 5.870 | 688,853 | +0.29(+5.20%) |
Apr 27, 2020 | 5.770 | 5.770 | 5.410 | 5.580 | 440,234 | -0.20(-3.46%) |
Apr 24, 2020 | 5.950 | 5.980 | 5.550 | 5.780 | 318,500 | -0.13(-2.20%) |
Apr 23, 2020 | 5.770 | 6.210 | 5.740 | 5.910 | 587,814 | +0.20(+3.50%) |
Apr 22, 2020 | 5.870 | 5.960 | 5.560 | 5.710 | 424,661 | -0.06(-1.04%) |
Apr 21, 2020 | 5.680 | 5.930 | 5.680 | 5.770 | 389,055 | -0.09(-1.54%) |
Apr 20, 2020 | 5.680 | 5.910 | 5.580 | 5.860 | 465,495 | +0.08(+1.38%) |
Apr 17, 2020 | 5.450 | 5.900 | 5.400 | 5.780 | 552,000 | +0.51(+9.68%) |
Apr 16, 2020 | 5.430 | 5.470 | 5.044 | 5.270 | 332,635 | -0.17(-3.13%) |
Apr 15, 2020 | 5.790 | 5.790 | 5.420 | 5.440 | 524,799 | -0.56(-9.33%) |
Apr 14, 2020 | 5.650 | 6.090 | 5.590 | 6.000 | 468,776 | +0.43(+7.72%) |
Apr 13, 2020 | 5.640 | 5.720 | 5.400 | 5.570 | 363,344 | -0.09(-1.68%) |
Apr 09, 2020 | 5.400 | 5.700 | 5.337 | 5.665 | 577,500 | +0.33(+6.09%) |
Apr 08, 2020 | 5.390 | 5.500 | 5.100 | 5.340 | 388,912 | +0.04(+0.75%) |
Apr 07, 2020 | 4.890 | 5.360 | 4.830 | 5.300 | 890,505 | +0.51(+10.65%) |
Apr 06, 2020 | 4.700 | 4.870 | 4.498 | 4.790 | 841,064 | +0.22(+4.81%) |
Apr 03, 2020 | 4.510 | 4.690 | 4.240 | 4.570 | 948,600 | +0.10(+2.24%) |
Apr 02, 2020 | 4.250 | 4.800 | 4.130 | 4.470 | 935,025 | +0.23(+5.42%) |
Apr 01, 2020 | 4.410 | 4.470 | 4.140 | 4.240 | 633,557 | -0.31(-6.81%) |
Mar 31, 2020 | 4.550 | 4.815 | 4.240 | 4.550 | 624,007 | +0.00(+0.00%) |
Mar 30, 2020 | 4.850 | 4.890 | 4.490 | 4.550 | 392,715 | -0.39(-7.89%) |
Mar 27, 2020 | 5.050 | 5.070 | 4.610 | 4.940 | 651,300 | -0.32(-6.08%) |
Mar 26, 2020 | 4.390 | 5.325 | 4.270 | 5.260 | 1,124,396 | +0.88(+20.09%) |
Mar 25, 2020 | 4.320 | 4.650 | 4.190 | 4.380 | 736,918 | +0.03(+0.69%) |
Mar 24, 2020 | 4.430 | 4.670 | 4.040 | 4.350 | 737,293 | +0.08(+1.87%) |
Mar 23, 2020 | 3.950 | 4.439 | 3.470 | 4.270 | 919,690 | +0.28(+7.02%) |
Mar 20, 2020 | 4.190 | 4.350 | 3.660 | 3.990 | 1,453,000 | -0.19(-4.55%) |
Mar 19, 2020 | 3.920 | 4.530 | 3.824 | 4.180 | 966,005 | +0.20(+5.03%) |
Mar 18, 2020 | 4.100 | 4.580 | 3.520 | 3.980 | 1,460,525 | -0.31(-7.23%) |
Mar 17, 2020 | 4.280 | 4.540 | 4.020 | 4.290 | 718,790 | +0.10(+2.39%) |
Mar 16, 2020 | 4.750 | 5.000 | 4.040 | 4.190 | 1,347,660 | -1.01(-19.42%) |
Mar 13, 2020 | 5.610 | 5.840 | 5.100 | 5.200 | 957,100 | -0.18(-3.35%) |
Mar 12, 2020 | 5.590 | 5.940 | 5.200 | 5.380 | 835,443 | -0.61(-10.18%) |
Mar 11, 2020 | 5.970 | 6.280 | 5.800 | 5.990 | 920,687 | -0.10(-1.64%) |
Mar 10, 2020 | 5.890 | 6.090 | 5.590 | 6.090 | 695,878 | +0.39(+6.84%) |
Mar 09, 2020 | 5.640 | 5.990 | 5.500 | 5.700 | 716,714 | -0.45(-7.32%) |
Mar 06, 2020 | 6.280 | 6.400 | 6.006 | 6.150 | 647,800 | -0.32(-4.95%) |
Mar 05, 2020 | 6.550 | 6.620 | 6.385 | 6.470 | 634,888 | -0.22(-3.29%) |
Mar 04, 2020 | 6.460 | 6.879 | 6.380 | 6.690 | 549,995 | +0.34(+5.35%) |
Mar 03, 2020 | 6.310 | 6.640 | 6.140 | 6.350 | 850,395 | +0.04(+0.63%) |
Mar 02, 2020 | 6.160 | 6.384 | 6.010 | 6.310 | 664,257 | +0.09(+1.45%) |
Feb 28, 2020 | 6.230 | 6.420 | 6.060 | 6.220 | 1,077,800 | -0.23(-3.57%) |
Feb 27, 2020 | 6.930 | 6.930 | 6.430 | 6.450 | 1,032,172 | -0.60(-8.51%) |
Feb 26, 2020 | 7.140 | 7.250 | 7.030 | 7.050 | 676,706 | -0.11(-1.54%) |
Feb 25, 2020 | 7.460 | 7.460 | 7.030 | 7.160 | 1,011,198 | -0.31(-4.15%) |
Feb 24, 2020 | 7.050 | 7.510 | 6.850 | 7.470 | 1,181,064 | +0.17(+2.33%) |
Feb 21, 2020 | 6.840 | 7.340 | 6.770 | 7.300 | 1,975,000 | +0.33(+4.73%) |
Feb 20, 2020 | 5.870 | 7.500 | 5.750 | 6.970 | 5,049,315 | +1.45(+26.27%) |
Feb 19, 2020 | 5.270 | 5.550 | 5.230 | 5.520 | 892,215 | +0.30(+5.75%) |
Feb 18, 2020 | 5.250 | 5.380 | 4.930 | 5.220 | 748,758 | +0.00(+0.00%) |
Feb 14, 2020 | 5.170 | 5.350 | 5.150 | 5.220 | 407,800 | +0.04(+0.77%) |
Feb 13, 2020 | 5.300 | 5.340 | 5.135 | 5.180 | 291,675 | -0.11(-2.08%) |
Feb 12, 2020 | 5.440 | 5.520 | 5.280 | 5.290 | 505,765 | -0.13(-2.40%) |
Feb 11, 2020 | 5.270 | 5.430 | 5.210 | 5.420 | 561,528 | +0.20(+3.83%) |
Feb 10, 2020 | 5.140 | 5.270 | 5.110 | 5.220 | 385,674 | +0.08(+1.56%) |
Feb 07, 2020 | 5.120 | 5.190 | 5.020 | 5.140 | 493,200 | +0.01(+0.19%) |
Feb 06, 2020 | 5.170 | 5.275 | 5.066 | 5.130 | 622,315 | -0.04(-0.77%) |
Feb 05, 2020 | 4.920 | 5.170 | 4.920 | 5.170 | 534,258 | +0.28(+5.73%) |
Feb 04, 2020 | 4.850 | 5.030 | 4.826 | 4.890 | 431,716 | +0.00(+0.00%) |