Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.152 | 5.496 | 5.150 | 5.387 | 2,974 | -0.11(-2.05%) |
Apr 29, 2020 | 5.200 | 5.500 | 5.200 | 5.500 | 2,192 | +0.11(+2.06%) |
Apr 28, 2020 | 5.500 | 5.500 | 5.131 | 5.389 | 2,719 | +0.12(+2.24%) |
Apr 27, 2020 | 5.500 | 5.500 | 4.900 | 5.271 | 4,307 | +0.05(+0.98%) |
Apr 24, 2020 | 5.115 | 5.500 | 4.950 | 5.220 | 3,280 | -0.10(-1.93%) |
Apr 23, 2020 | 5.700 | 5.700 | 5.190 | 5.323 | 6,324 | +0.09(+1.78%) |
Apr 22, 2020 | 5.500 | 5.606 | 4.901 | 5.230 | 8,051 | -0.07(-1.32%) |
Apr 21, 2020 | 5.900 | 5.900 | 5.000 | 5.300 | 10,247 | -0.30(-5.36%) |
Apr 20, 2020 | 4.600 | 6.000 | 4.600 | 5.600 | 35,053 | +1.00(+21.74%) |
Apr 17, 2020 | 4.400 | 4.827 | 4.400 | 4.600 | 2,240 | +0.18(+4.00%) |
Apr 16, 2020 | 4.600 | 5.000 | 4.420 | 4.423 | 9,062 | -0.18(-3.83%) |
Apr 15, 2020 | 4.500 | 4.600 | 4.400 | 4.599 | 422 | -0.00(-0.07%) |
Apr 14, 2020 | 4.500 | 4.898 | 4.500 | 4.602 | 2,938 | +0.16(+3.65%) |
Apr 13, 2020 | 4.500 | 4.899 | 4.440 | 4.440 | 1,246 | -0.06(-1.36%) |
Apr 09, 2020 | 4.900 | 4.900 | 4.500 | 4.501 | 2,860 | -0.05(-1.08%) |
Apr 08, 2020 | 4.680 | 4.867 | 4.510 | 4.550 | 4,725 | -0.05(-1.07%) |
Apr 07, 2020 | 4.413 | 4.900 | 4.400 | 4.599 | 7,363 | +0.10(+2.20%) |
Apr 06, 2020 | 4.400 | 4.800 | 4.000 | 4.500 | 5,854 | +0.30(+7.12%) |
Apr 03, 2020 | 4.022 | 4.440 | 4.000 | 4.201 | 1,520 | +0.02(+0.55%) |
Apr 02, 2020 | 4.033 | 4.550 | 4.033 | 4.178 | 3,296 | -0.21(-4.83%) |
Apr 01, 2020 | 4.800 | 4.800 | 3.940 | 4.390 | 3,814 | -0.51(-10.41%) |
Mar 31, 2020 | 3.800 | 5.500 | 3.800 | 4.900 | 36,581 | +0.90(+22.53%) |
Mar 30, 2020 | 4.400 | 4.400 | 3.957 | 3.999 | 2,552 | -0.30(-7.02%) |
Mar 27, 2020 | 4.200 | 4.400 | 3.940 | 4.301 | 5,820 | +0.02(+0.37%) |
Mar 26, 2020 | 4.150 | 4.935 | 4.112 | 4.285 | 9,703 | +0.17(+4.21%) |
Mar 25, 2020 | 3.855 | 4.200 | 3.800 | 4.112 | 12,681 | +0.21(+5.44%) |
Mar 24, 2020 | 4.400 | 4.400 | 3.700 | 3.900 | 11,721 | -0.19(-4.76%) |
Mar 23, 2020 | 4.190 | 4.190 | 3.700 | 4.095 | 2,206 | +0.05(+1.34%) |
Mar 20, 2020 | 4.300 | 4.352 | 3.800 | 4.041 | 4,520 | +0.02(+0.60%) |
Mar 19, 2020 | 3.800 | 4.368 | 3.800 | 4.017 | 7,396 | +0.29(+7.75%) |
Mar 18, 2020 | 3.502 | 4.161 | 3.502 | 3.728 | 7,588 | -0.47(-11.24%) |
Mar 17, 2020 | 4.600 | 4.600 | 3.700 | 4.200 | 14,155 | -0.30(-6.60%) |
Mar 16, 2020 | 4.305 | 4.592 | 3.901 | 4.497 | 10,252 | +0.40(+9.68%) |
Mar 13, 2020 | 6.000 | 6.098 | 4.028 | 4.100 | 20,300 | -1.70(-29.31%) |
Mar 12, 2020 | 6.171 | 6.199 | 5.644 | 5.800 | 12,288 | -0.59(-9.19%) |
Mar 11, 2020 | 5.880 | 7.130 | 5.880 | 6.387 | 4,396 | +0.17(+2.75%) |
Mar 10, 2020 | 5.951 | 6.216 | 5.300 | 6.216 | 20,399 | +0.27(+4.45%) |
Mar 09, 2020 | 5.800 | 6.686 | 5.800 | 5.951 | 11,977 | -0.85(-12.49%) |
Mar 06, 2020 | 7.000 | 7.000 | 6.226 | 6.800 | 7,460 | -0.20(-2.86%) |
Mar 05, 2020 | 7.272 | 7.300 | 6.773 | 7.000 | 10,414 | -0.15(-2.07%) |
Mar 04, 2020 | 6.979 | 7.399 | 6.979 | 7.148 | 3,174 | -0.05(-0.72%) |
Mar 03, 2020 | 7.201 | 7.600 | 7.167 | 7.200 | 2,399 | -0.03(-0.41%) |
Mar 02, 2020 | 8.000 | 8.001 | 7.010 | 7.230 | 9,934 | +0.03(+0.42%) |
Feb 28, 2020 | 8.900 | 8.999 | 6.600 | 7.200 | 46,710 | -1.75(-19.56%) |
Feb 27, 2020 | 9.206 | 9.300 | 8.950 | 8.951 | 13,368 | -0.25(-2.76%) |
Feb 26, 2020 | 9.350 | 9.753 | 9.200 | 9.205 | 8,496 | -0.10(-1.02%) |
Feb 25, 2020 | 9.400 | 9.500 | 9.300 | 9.300 | 9,362 | -0.10(-1.06%) |
Feb 24, 2020 | 9.900 | 9.900 | 9.400 | 9.400 | 8,053 | -0.60(-6.00%) |
Feb 21, 2020 | 10.70 | 11.00 | 9.600 | 10.00 | 71,420 | +0.60(+6.38%) |
Feb 20, 2020 | 9.600 | 10.00 | 9.400 | 9.400 | 4,111 | +0.00(+0.00%) |
Feb 19, 2020 | 9.500 | 9.800 | 9.400 | 9.400 | 3,986 | -0.15(-1.57%) |
Feb 18, 2020 | 9.592 | 9.609 | 9.400 | 9.550 | 3,673 | -0.04(-0.44%) |
Feb 14, 2020 | 9.700 | 9.800 | 9.590 | 9.592 | 2,740 | -0.40(-3.98%) |
Feb 13, 2020 | 9.700 | 10.30 | 9.662 | 9.990 | 4,701 | +0.27(+2.77%) |
Feb 12, 2020 | 9.700 | 10.40 | 9.700 | 9.721 | 2,710 | +0.02(+0.22%) |
Feb 11, 2020 | 9.600 | 10.30 | 9.600 | 9.700 | 11,458 | +0.10(+1.04%) |
Feb 10, 2020 | 9.700 | 9.889 | 9.600 | 9.600 | 4,025 | -0.10(-1.06%) |
Feb 07, 2020 | 9.400 | 9.940 | 9.400 | 9.703 | 3,800 | +0.08(+0.86%) |
Feb 06, 2020 | 9.600 | 9.650 | 9.322 | 9.620 | 2,280 | +0.10(+1.09%) |
Feb 05, 2020 | 9.270 | 9.600 | 9.270 | 9.516 | 603 | -0.05(-0.56%) |
Feb 04, 2020 | 9.300 | 9.570 | 9.200 | 9.570 | 5,153 | +0.22(+2.35%) |