Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.510 | 6.570 | 6.000 | 6.050 | 391,887 | -0.60(-9.02%) |
Apr 29, 2020 | 6.280 | 7.120 | 6.220 | 6.650 | 411,982 | +0.42(+6.74%) |
Apr 28, 2020 | 7.010 | 7.560 | 6.170 | 6.230 | 383,776 | -0.62(-9.05%) |
Apr 27, 2020 | 6.480 | 6.990 | 6.480 | 6.850 | 467,736 | +0.66(+10.66%) |
Apr 24, 2020 | 5.380 | 6.320 | 5.380 | 6.190 | 345,100 | +0.67(+12.14%) |
Apr 23, 2020 | 5.500 | 5.850 | 5.440 | 5.520 | 306,417 | +0.06(+1.10%) |
Apr 22, 2020 | 5.710 | 5.795 | 5.310 | 5.460 | 229,827 | -0.10(-1.80%) |
Apr 21, 2020 | 5.250 | 5.780 | 5.010 | 5.560 | 392,028 | +0.20(+3.73%) |
Apr 20, 2020 | 5.320 | 5.990 | 5.110 | 5.360 | 448,949 | +0.01(+0.19%) |
Apr 17, 2020 | 4.870 | 5.390 | 4.815 | 5.350 | 822,800 | +0.60(+12.63%) |
Apr 16, 2020 | 4.830 | 4.920 | 4.680 | 4.750 | 617,663 | +0.27(+6.03%) |
Apr 15, 2020 | 4.500 | 4.680 | 4.260 | 4.480 | 550,977 | -0.11(-2.50%) |
Apr 14, 2020 | 4.750 | 4.990 | 4.405 | 4.595 | 641,143 | -0.04(-0.97%) |
Apr 13, 2020 | 4.710 | 4.780 | 4.540 | 4.640 | 186,074 | -0.14(-2.93%) |
Apr 09, 2020 | 4.620 | 4.877 | 4.600 | 4.780 | 329,700 | +0.24(+5.29%) |
Apr 08, 2020 | 4.380 | 4.750 | 4.320 | 4.540 | 381,028 | +0.22(+5.09%) |
Apr 07, 2020 | 4.490 | 4.900 | 4.270 | 4.320 | 476,594 | -0.09(-2.04%) |
Apr 06, 2020 | 4.470 | 4.730 | 4.360 | 4.410 | 449,394 | +0.06(+1.38%) |
Apr 03, 2020 | 4.200 | 4.590 | 4.200 | 4.350 | 218,900 | +0.10(+2.35%) |
Apr 02, 2020 | 3.900 | 4.450 | 3.830 | 4.250 | 289,671 | +0.24(+5.99%) |
Apr 01, 2020 | 4.380 | 4.500 | 3.942 | 4.010 | 425,414 | -0.44(-9.89%) |
Mar 31, 2020 | 4.430 | 4.740 | 4.385 | 4.450 | 272,143 | -0.04(-0.89%) |
Mar 30, 2020 | 4.240 | 4.654 | 4.120 | 4.490 | 213,116 | +0.20(+4.66%) |
Mar 27, 2020 | 4.160 | 4.540 | 4.130 | 4.290 | 467,500 | +0.01(+0.23%) |
Mar 26, 2020 | 4.390 | 4.560 | 4.080 | 4.280 | 285,842 | -0.01(-0.23%) |
Mar 25, 2020 | 4.390 | 4.850 | 4.210 | 4.290 | 390,109 | -0.08(-1.83%) |
Mar 24, 2020 | 4.130 | 4.490 | 4.080 | 4.370 | 368,671 | +0.35(+8.71%) |
Mar 23, 2020 | 3.990 | 4.300 | 3.870 | 4.020 | 218,473 | -0.03(-0.74%) |
Mar 20, 2020 | 4.260 | 4.400 | 4.010 | 4.050 | 502,500 | -0.15(-3.57%) |
Mar 19, 2020 | 3.670 | 4.400 | 3.620 | 4.200 | 668,743 | +0.46(+12.30%) |
Mar 18, 2020 | 3.600 | 4.000 | 3.390 | 3.740 | 684,587 | -0.01(-0.27%) |
Mar 17, 2020 | 4.460 | 4.730 | 3.350 | 3.750 | 2,443,603 | -0.69(-15.54%) |
Mar 16, 2020 | 3.530 | 4.650 | 3.420 | 4.440 | 1,832,118 | +0.62(+16.23%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.500 | 3.820 | 1,165,900 | -0.17(-4.26%) |
Mar 12, 2020 | 6.010 | 6.280 | 3.400 | 3.990 | 3,694,868 | -2.56(-39.08%) |
Mar 11, 2020 | 6.950 | 7.087 | 6.360 | 6.550 | 247,849 | -0.58(-8.13%) |
Mar 10, 2020 | 7.260 | 7.340 | 6.600 | 7.130 | 492,704 | +0.04(+0.56%) |
Mar 09, 2020 | 7.390 | 7.710 | 7.050 | 7.090 | 403,696 | -0.70(-8.99%) |
Mar 06, 2020 | 7.760 | 8.160 | 7.580 | 7.790 | 247,900 | -0.20(-2.50%) |
Mar 05, 2020 | 8.040 | 8.400 | 7.840 | 7.990 | 256,411 | -0.20(-2.44%) |
Mar 04, 2020 | 8.090 | 8.440 | 8.000 | 8.190 | 205,784 | +0.16(+1.99%) |
Mar 03, 2020 | 7.880 | 8.190 | 7.670 | 8.030 | 217,852 | +0.21(+2.69%) |
Mar 02, 2020 | 8.400 | 8.440 | 7.670 | 7.820 | 283,589 | -0.55(-6.57%) |
Feb 28, 2020 | 7.920 | 8.410 | 7.810 | 8.370 | 298,400 | +0.31(+3.85%) |
Feb 27, 2020 | 7.950 | 8.520 | 7.530 | 8.060 | 236,013 | -0.05(-0.62%) |
Feb 26, 2020 | 8.080 | 8.490 | 7.820 | 8.110 | 245,669 | -0.13(-1.58%) |
Feb 25, 2020 | 8.560 | 8.770 | 8.110 | 8.240 | 252,769 | -0.26(-3.06%) |
Feb 24, 2020 | 8.310 | 8.640 | 8.100 | 8.500 | 260,014 | -0.18(-2.07%) |
Feb 21, 2020 | 8.460 | 8.790 | 8.260 | 8.680 | 167,500 | +0.22(+2.60%) |
Feb 20, 2020 | 8.420 | 8.590 | 8.280 | 8.460 | 146,076 | +0.00(+0.00%) |
Feb 19, 2020 | 8.630 | 8.750 | 8.410 | 8.460 | 132,715 | -0.06(-0.70%) |
Feb 18, 2020 | 8.570 | 8.750 | 8.350 | 8.520 | 211,696 | -0.10(-1.16%) |
Feb 14, 2020 | 8.550 | 8.730 | 8.320 | 8.620 | 200,500 | +0.00(+0.00%) |
Feb 13, 2020 | 9.040 | 9.090 | 8.550 | 8.620 | 218,961 | -0.40(-4.43%) |
Feb 12, 2020 | 8.490 | 9.080 | 8.250 | 9.020 | 267,774 | +0.68(+8.15%) |
Feb 11, 2020 | 8.280 | 8.460 | 8.140 | 8.340 | 157,584 | +0.11(+1.34%) |
Feb 10, 2020 | 8.180 | 8.290 | 7.942 | 8.230 | 146,889 | +0.02(+0.24%) |
Feb 07, 2020 | 8.230 | 8.250 | 7.950 | 8.210 | 254,200 | -0.02(-0.24%) |
Feb 06, 2020 | 8.270 | 8.320 | 8.070 | 8.230 | 196,542 | +0.01(+0.12%) |
Feb 05, 2020 | 8.500 | 8.710 | 8.110 | 8.220 | 271,751 | -0.17(-2.03%) |
Feb 04, 2020 | 8.070 | 8.420 | 7.800 | 8.390 | 206,132 | +0.53(+6.68%) |