Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.080 | 5.670 | 5.080 | 5.461 | 79,283 | +0.38(+7.49%) |
Apr 29, 2020 | 5.000 | 5.230 | 4.980 | 5.080 | 93,977 | +0.10(+2.01%) |
Apr 28, 2020 | 4.960 | 5.000 | 4.910 | 4.980 | 129,857 | -0.01(-0.20%) |
Apr 27, 2020 | 5.600 | 5.600 | 4.900 | 4.990 | 90,444 | -0.58(-10.41%) |
Apr 24, 2020 | 5.250 | 5.750 | 5.250 | 5.570 | 62,000 | +0.34(+6.58%) |
Apr 23, 2020 | 5.130 | 5.360 | 5.100 | 5.226 | 49,306 | +0.11(+2.07%) |
Apr 22, 2020 | 5.300 | 5.350 | 5.050 | 5.120 | 23,768 | -0.05(-0.97%) |
Apr 21, 2020 | 4.980 | 5.270 | 4.920 | 5.170 | 39,459 | +0.07(+1.37%) |
Apr 20, 2020 | 4.920 | 5.300 | 4.815 | 5.100 | 45,660 | -0.10(-1.92%) |
Apr 17, 2020 | 5.000 | 5.250 | 4.950 | 5.200 | 47,700 | +0.31(+6.34%) |
Apr 16, 2020 | 4.990 | 5.000 | 4.500 | 4.890 | 28,091 | -0.04(-0.81%) |
Apr 15, 2020 | 5.330 | 5.350 | 4.860 | 4.930 | 54,340 | -0.42(-7.85%) |
Apr 14, 2020 | 5.360 | 5.797 | 5.110 | 5.350 | 31,119 | +0.13(+2.49%) |
Apr 13, 2020 | 5.530 | 5.530 | 5.000 | 5.220 | 43,342 | -0.05(-0.95%) |
Apr 09, 2020 | 5.100 | 5.500 | 5.050 | 5.270 | 65,000 | +0.17(+3.33%) |
Apr 08, 2020 | 5.400 | 5.580 | 5.000 | 5.100 | 80,631 | -0.32(-5.90%) |
Apr 07, 2020 | 5.610 | 6.024 | 5.100 | 5.420 | 27,883 | -0.17(-3.04%) |
Apr 06, 2020 | 5.480 | 5.670 | 5.300 | 5.590 | 19,173 | +0.16(+2.95%) |
Apr 03, 2020 | 5.760 | 5.760 | 5.090 | 5.430 | 17,100 | -0.09(-1.63%) |
Apr 02, 2020 | 5.120 | 5.530 | 5.120 | 5.520 | 15,873 | +0.42(+8.24%) |
Apr 01, 2020 | 5.450 | 5.600 | 5.100 | 5.100 | 21,263 | -0.60(-10.53%) |
Mar 31, 2020 | 5.900 | 6.000 | 5.575 | 5.700 | 24,683 | -0.19(-3.23%) |
Mar 30, 2020 | 5.910 | 6.150 | 5.660 | 5.890 | 33,625 | -0.02(-0.34%) |
Mar 27, 2020 | 6.400 | 6.527 | 5.800 | 5.910 | 39,600 | -0.53(-8.23%) |
Mar 26, 2020 | 5.930 | 6.690 | 5.930 | 6.440 | 21,312 | +0.51(+8.60%) |
Mar 25, 2020 | 5.170 | 6.000 | 5.100 | 5.930 | 37,860 | +0.89(+17.66%) |
Mar 24, 2020 | 5.320 | 5.810 | 4.770 | 5.040 | 49,264 | +0.20(+4.13%) |
Mar 23, 2020 | 5.000 | 5.010 | 4.650 | 4.840 | 36,874 | -0.34(-6.56%) |
Mar 20, 2020 | 5.100 | 5.407 | 5.100 | 5.180 | 13,700 | +0.18(+3.60%) |
Mar 19, 2020 | 4.900 | 5.499 | 4.800 | 5.000 | 50,422 | +0.00(+0.00%) |
Mar 18, 2020 | 5.840 | 5.850 | 4.716 | 5.000 | 71,630 | -1.19(-19.22%) |
Mar 17, 2020 | 6.070 | 6.345 | 5.750 | 6.190 | 19,551 | +0.05(+0.81%) |
Mar 16, 2020 | 5.490 | 6.800 | 5.140 | 6.140 | 79,165 | +0.43(+7.53%) |
Mar 13, 2020 | 5.670 | 5.920 | 5.500 | 5.710 | 79,400 | +0.14(+2.51%) |
Mar 12, 2020 | 5.990 | 6.000 | 5.076 | 5.570 | 120,495 | -1.06(-15.99%) |
Mar 11, 2020 | 7.200 | 7.200 | 6.500 | 6.630 | 53,536 | -0.66(-9.05%) |
Mar 10, 2020 | 6.770 | 7.470 | 6.680 | 7.290 | 54,436 | +0.68(+10.29%) |
Mar 09, 2020 | 6.800 | 7.140 | 6.600 | 6.610 | 85,181 | -1.29(-16.33%) |
Mar 06, 2020 | 7.840 | 8.740 | 7.840 | 7.900 | 92,500 | -0.44(-5.28%) |
Mar 05, 2020 | 7.860 | 8.400 | 7.800 | 8.340 | 41,413 | +0.18(+2.21%) |
Mar 04, 2020 | 8.390 | 8.390 | 7.920 | 8.160 | 41,771 | -0.02(-0.27%) |
Mar 03, 2020 | 8.220 | 8.400 | 8.100 | 8.182 | 61,158 | +0.11(+1.39%) |
Mar 02, 2020 | 7.250 | 8.360 | 7.050 | 8.070 | 158,005 | +0.78(+10.70%) |
Feb 28, 2020 | 7.320 | 7.340 | 6.900 | 7.290 | 92,800 | -0.08(-1.09%) |
Feb 27, 2020 | 7.680 | 7.860 | 7.310 | 7.370 | 92,249 | -0.40(-5.15%) |
Feb 26, 2020 | 7.810 | 7.990 | 7.681 | 7.770 | 32,300 | -0.02(-0.26%) |
Feb 25, 2020 | 7.890 | 8.140 | 7.650 | 7.790 | 72,568 | -0.09(-1.14%) |
Feb 24, 2020 | 7.600 | 8.022 | 7.400 | 7.880 | 103,251 | +0.26(+3.41%) |
Feb 21, 2020 | 7.780 | 7.906 | 7.600 | 7.620 | 59,300 | -0.28(-3.54%) |
Feb 20, 2020 | 8.060 | 8.200 | 7.640 | 7.900 | 127,608 | -0.29(-3.54%) |
Feb 19, 2020 | 8.250 | 8.400 | 8.005 | 8.190 | 71,040 | -0.02(-0.24%) |
Feb 18, 2020 | 7.700 | 8.370 | 7.700 | 8.210 | 99,299 | +0.51(+6.62%) |
Feb 14, 2020 | 8.220 | 8.220 | 7.550 | 7.700 | 299,200 | -0.52(-6.33%) |
Feb 13, 2020 | 8.680 | 8.740 | 8.220 | 8.220 | 105,282 | -0.44(-5.08%) |
Feb 12, 2020 | 8.800 | 9.030 | 8.580 | 8.660 | 130,077 | -0.24(-2.70%) |
Feb 11, 2020 | 9.720 | 9.720 | 8.850 | 8.900 | 201,631 | -0.82(-8.44%) |
Feb 10, 2020 | 10.22 | 10.22 | 9.230 | 9.720 | 233,415 | -0.81(-7.69%) |
Feb 07, 2020 | 11.00 | 11.00 | 10.48 | 10.53 | 129,300 | -0.68(-6.05%) |
Feb 06, 2020 | 11.28 | 11.40 | 10.71 | 11.21 | 225,395 | +0.02(+0.17%) |
Feb 05, 2020 | 10.68 | 11.30 | 10.68 | 11.19 | 163,295 | +0.58(+5.50%) |
Feb 04, 2020 | 10.11 | 10.62 | 10.10 | 10.61 | 129,867 | +0.54(+5.32%) |