Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.790 | 5.790 | 5.440 | 5.560 | 53,252 | -0.24(-4.14%) |
Apr 29, 2020 | 5.540 | 5.800 | 5.410 | 5.800 | 65,973 | +0.36(+6.62%) |
Apr 28, 2020 | 5.780 | 5.780 | 5.140 | 5.440 | 78,021 | -0.14(-2.51%) |
Apr 27, 2020 | 6.000 | 6.440 | 5.390 | 5.580 | 267,366 | +0.58(+11.60%) |
Apr 24, 2020 | 5.800 | 5.950 | 4.710 | 5.000 | 213,300 | -0.89(-15.11%) |
Apr 23, 2020 | 6.600 | 6.660 | 5.810 | 5.890 | 166,780 | -0.06(-1.01%) |
Apr 22, 2020 | 5.930 | 6.370 | 5.830 | 5.950 | 158,126 | +0.11(+1.89%) |
Apr 21, 2020 | 5.710 | 6.000 | 5.609 | 5.840 | 22,386 | -0.10(-1.69%) |
Apr 20, 2020 | 5.690 | 6.029 | 5.690 | 5.940 | 19,854 | +0.11(+1.89%) |
Apr 17, 2020 | 5.810 | 6.120 | 5.760 | 5.830 | 124,300 | +0.12(+2.10%) |
Apr 16, 2020 | 5.590 | 5.900 | 5.400 | 5.710 | 81,073 | +0.29(+5.35%) |
Apr 15, 2020 | 5.410 | 6.190 | 4.940 | 5.420 | 164,748 | +0.61(+12.68%) |
Apr 14, 2020 | 4.820 | 5.004 | 4.560 | 4.810 | 22,078 | -0.01(-0.21%) |
Apr 13, 2020 | 4.990 | 4.990 | 4.540 | 4.820 | 38,120 | +0.15(+3.21%) |
Apr 09, 2020 | 5.010 | 5.192 | 4.170 | 4.670 | 85,500 | -0.40(-7.97%) |
Apr 08, 2020 | 4.940 | 5.160 | 4.540 | 5.074 | 30,170 | +0.14(+2.93%) |
Apr 07, 2020 | 4.610 | 5.274 | 4.610 | 4.930 | 18,876 | +0.33(+7.17%) |
Apr 06, 2020 | 4.900 | 4.990 | 4.550 | 4.600 | 18,410 | +0.10(+2.22%) |
Apr 03, 2020 | 4.740 | 4.750 | 4.300 | 4.500 | 69,200 | -0.39(-7.98%) |
Apr 02, 2020 | 5.050 | 5.160 | 4.750 | 4.890 | 35,452 | -0.13(-2.59%) |
Apr 01, 2020 | 5.200 | 5.285 | 4.590 | 5.020 | 36,835 | -0.16(-3.09%) |
Mar 31, 2020 | 5.230 | 6.000 | 5.100 | 5.180 | 54,805 | -0.18(-3.36%) |
Mar 30, 2020 | 5.490 | 5.590 | 5.045 | 5.360 | 25,503 | +0.01(+0.19%) |
Mar 27, 2020 | 5.200 | 5.590 | 5.100 | 5.350 | 16,400 | +0.03(+0.56%) |
Mar 26, 2020 | 5.410 | 5.680 | 5.000 | 5.320 | 44,637 | -0.30(-5.34%) |
Mar 25, 2020 | 5.340 | 5.857 | 5.223 | 5.620 | 37,054 | +0.27(+5.05%) |
Mar 24, 2020 | 5.240 | 5.600 | 5.020 | 5.350 | 53,828 | +0.16(+3.08%) |
Mar 23, 2020 | 5.370 | 5.450 | 5.120 | 5.190 | 10,053 | -0.31(-5.64%) |
Mar 20, 2020 | 5.800 | 5.890 | 5.010 | 5.500 | 53,100 | -0.07(-1.26%) |
Mar 19, 2020 | 5.480 | 6.500 | 4.663 | 5.570 | 70,802 | +0.29(+5.49%) |
Mar 18, 2020 | 5.460 | 6.130 | 5.000 | 5.280 | 64,509 | -0.75(-12.44%) |
Mar 17, 2020 | 5.900 | 6.400 | 5.883 | 6.030 | 26,641 | +0.19(+3.25%) |
Mar 16, 2020 | 7.150 | 7.150 | 5.540 | 5.840 | 87,579 | -0.64(-9.88%) |
Mar 13, 2020 | 7.000 | 7.196 | 5.770 | 6.480 | 64,300 | +0.22(+3.51%) |
Mar 12, 2020 | 6.000 | 7.000 | 4.320 | 6.260 | 114,855 | -0.20(-3.10%) |
Mar 11, 2020 | 6.800 | 7.181 | 6.211 | 6.460 | 69,149 | -0.19(-2.86%) |
Mar 10, 2020 | 6.610 | 7.240 | 6.353 | 6.650 | 56,070 | +0.06(+0.91%) |
Mar 09, 2020 | 6.510 | 6.790 | 5.910 | 6.590 | 109,434 | -0.48(-6.79%) |
Mar 06, 2020 | 7.440 | 7.654 | 6.450 | 7.070 | 90,900 | -0.52(-6.85%) |
Mar 05, 2020 | 7.900 | 8.140 | 7.415 | 7.590 | 29,656 | -0.41(-5.13%) |
Mar 04, 2020 | 8.000 | 8.240 | 7.899 | 8.000 | 16,712 | +0.16(+2.04%) |
Mar 03, 2020 | 8.220 | 8.510 | 7.650 | 7.840 | 39,753 | -0.32(-3.92%) |
Mar 02, 2020 | 8.100 | 9.120 | 7.851 | 8.160 | 50,600 | -0.06(-0.73%) |
Feb 28, 2020 | 8.250 | 8.505 | 7.550 | 8.220 | 37,000 | -0.13(-1.56%) |
Feb 27, 2020 | 8.810 | 8.937 | 8.237 | 8.350 | 59,100 | -0.73(-8.04%) |
Feb 26, 2020 | 9.670 | 10.03 | 8.810 | 9.080 | 52,738 | -0.71(-7.25%) |
Feb 25, 2020 | 10.19 | 10.78 | 9.590 | 9.790 | 54,586 | -0.31(-3.07%) |
Feb 24, 2020 | 10.50 | 10.50 | 9.768 | 10.10 | 53,497 | -0.45(-4.27%) |
Feb 21, 2020 | 10.38 | 11.00 | 10.33 | 10.55 | 106,000 | +0.27(+2.63%) |
Feb 20, 2020 | 9.080 | 10.37 | 9.080 | 10.28 | 149,724 | +1.19(+13.11%) |
Feb 19, 2020 | 9.083 | 9.350 | 8.870 | 9.089 | 43,334 | +0.14(+1.55%) |
Feb 18, 2020 | 8.980 | 9.100 | 8.570 | 8.950 | 38,670 | +0.15(+1.70%) |
Feb 14, 2020 | 8.490 | 9.000 | 8.400 | 8.800 | 63,500 | +0.44(+5.26%) |
Feb 13, 2020 | 8.020 | 8.470 | 7.900 | 8.360 | 32,547 | +0.04(+0.48%) |
Feb 12, 2020 | 8.500 | 8.500 | 8.000 | 8.320 | 58,780 | -0.05(-0.60%) |
Feb 11, 2020 | 8.310 | 9.250 | 7.550 | 8.370 | 273,085 | +0.56(+7.17%) |
Feb 10, 2020 | 7.990 | 7.990 | 7.590 | 7.810 | 38,945 | -0.13(-1.64%) |
Feb 07, 2020 | 8.240 | 8.240 | 7.770 | 7.940 | 31,700 | -0.17(-2.10%) |
Feb 06, 2020 | 8.100 | 8.250 | 7.710 | 8.110 | 47,662 | +0.12(+1.50%) |
Feb 05, 2020 | 7.700 | 8.290 | 7.680 | 7.990 | 55,004 | +0.20(+2.57%) |
Feb 04, 2020 | 7.960 | 8.017 | 7.530 | 7.790 | 33,738 | -0.14(-1.77%) |