Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.320 | 7.500 | 7.100 | 7.190 | 193,077 | -0.07(-0.96%) |
Apr 29, 2020 | 7.150 | 7.450 | 7.140 | 7.260 | 303,784 | +0.13(+1.82%) |
Apr 28, 2020 | 7.355 | 7.500 | 6.880 | 7.130 | 296,179 | -0.19(-2.63%) |
Apr 27, 2020 | 7.015 | 7.550 | 7.015 | 7.323 | 363,914 | +0.28(+4.02%) |
Apr 24, 2020 | 7.000 | 7.140 | 6.810 | 7.040 | 293,100 | +0.06(+0.86%) |
Apr 23, 2020 | 6.430 | 7.016 | 6.280 | 6.980 | 466,667 | +0.55(+8.55%) |
Apr 22, 2020 | 6.430 | 6.449 | 6.025 | 6.430 | 270,654 | +0.43(+7.17%) |
Apr 21, 2020 | 5.900 | 6.186 | 5.750 | 6.000 | 291,303 | +0.06(+1.01%) |
Apr 20, 2020 | 5.620 | 6.047 | 5.500 | 5.940 | 343,503 | +0.30(+5.32%) |
Apr 17, 2020 | 5.600 | 5.745 | 5.460 | 5.640 | 201,200 | +0.13(+2.36%) |
Apr 16, 2020 | 5.790 | 5.790 | 5.400 | 5.510 | 139,768 | -0.09(-1.65%) |
Apr 15, 2020 | 5.425 | 5.660 | 5.369 | 5.602 | 148,985 | -0.05(-0.93%) |
Apr 14, 2020 | 5.650 | 6.055 | 5.620 | 5.655 | 181,270 | +0.04(+0.65%) |
Apr 13, 2020 | 5.500 | 5.950 | 5.500 | 5.619 | 223,015 | -0.15(-2.63%) |
Apr 09, 2020 | 5.525 | 5.880 | 5.444 | 5.770 | 285,500 | +0.00(+0.00%) |
Apr 08, 2020 | 5.870 | 6.100 | 5.550 | 5.770 | 255,052 | -0.08(-1.37%) |
Apr 07, 2020 | 6.000 | 6.070 | 5.650 | 5.850 | 215,770 | +0.00(+0.00%) |
Apr 06, 2020 | 5.500 | 5.907 | 5.500 | 5.850 | 201,223 | +0.20(+3.49%) |
Apr 03, 2020 | 5.620 | 5.850 | 5.500 | 5.652 | 152,500 | -0.14(-2.34%) |
Apr 02, 2020 | 5.410 | 5.811 | 5.250 | 5.788 | 202,553 | +0.38(+6.99%) |
Apr 01, 2020 | 5.750 | 5.980 | 5.260 | 5.410 | 238,842 | -0.41(-7.08%) |
Mar 31, 2020 | 6.025 | 6.100 | 5.670 | 5.822 | 219,941 | -0.17(-2.81%) |
Mar 30, 2020 | 6.390 | 6.390 | 5.790 | 5.990 | 259,899 | -0.22(-3.55%) |
Mar 27, 2020 | 6.500 | 6.660 | 6.049 | 6.210 | 588,100 | -0.38(-5.76%) |
Mar 26, 2020 | 6.430 | 6.630 | 6.025 | 6.590 | 644,332 | +0.53(+8.75%) |
Mar 25, 2020 | 6.005 | 6.188 | 5.450 | 6.060 | 474,722 | +0.37(+6.50%) |
Mar 24, 2020 | 5.020 | 5.780 | 5.020 | 5.690 | 527,515 | +0.75(+15.10%) |
Mar 23, 2020 | 4.830 | 5.000 | 4.500 | 4.944 | 384,981 | +0.32(+6.87%) |
Mar 20, 2020 | 4.700 | 5.475 | 4.500 | 4.626 | 448,900 | +0.08(+1.67%) |
Mar 19, 2020 | 4.550 | 4.706 | 3.800 | 4.550 | 444,063 | +0.00(+0.00%) |
Mar 18, 2020 | 4.750 | 4.860 | 3.770 | 4.550 | 798,692 | -0.20(-4.21%) |
Mar 17, 2020 | 4.000 | 4.766 | 3.850 | 4.750 | 721,995 | +0.67(+16.45%) |
Mar 16, 2020 | 4.010 | 4.403 | 3.693 | 4.079 | 658,344 | -0.28(-6.44%) |
Mar 13, 2020 | 4.220 | 4.550 | 4.050 | 4.360 | 620,900 | +0.25(+6.03%) |
Mar 12, 2020 | 4.830 | 4.980 | 4.058 | 4.112 | 783,276 | -0.94(-18.60%) |
Mar 11, 2020 | 5.550 | 5.800 | 5.010 | 5.051 | 658,643 | -0.66(-11.51%) |
Mar 10, 2020 | 5.725 | 6.140 | 5.520 | 5.708 | 344,283 | +0.03(+0.46%) |
Mar 09, 2020 | 5.874 | 6.300 | 5.675 | 5.682 | 652,687 | -0.90(-13.65%) |
Mar 06, 2020 | 6.840 | 6.944 | 6.440 | 6.580 | 412,500 | -0.52(-7.34%) |
Mar 05, 2020 | 6.630 | 7.101 | 6.300 | 7.101 | 387,912 | +0.41(+6.18%) |
Mar 04, 2020 | 6.170 | 6.823 | 6.161 | 6.688 | 314,047 | +0.51(+8.34%) |
Mar 03, 2020 | 6.520 | 6.920 | 6.100 | 6.173 | 456,737 | -0.58(-8.58%) |
Mar 02, 2020 | 7.000 | 7.200 | 6.550 | 6.753 | 372,043 | -0.31(-4.32%) |
Feb 28, 2020 | 6.680 | 7.120 | 6.440 | 7.058 | 529,300 | +0.02(+0.25%) |
Feb 27, 2020 | 7.390 | 7.390 | 6.800 | 7.040 | 641,960 | -0.35(-4.73%) |
Feb 26, 2020 | 7.810 | 7.905 | 7.165 | 7.389 | 555,800 | -0.47(-5.99%) |
Feb 25, 2020 | 8.000 | 8.200 | 7.600 | 7.860 | 684,230 | -0.26(-3.21%) |
Feb 24, 2020 | 8.330 | 8.330 | 7.910 | 8.121 | 449,286 | -0.46(-5.35%) |
Feb 21, 2020 | 9.050 | 9.050 | 8.400 | 8.580 | 187,900 | -0.27(-3.08%) |
Feb 20, 2020 | 8.910 | 9.120 | 8.802 | 8.853 | 157,791 | -0.06(-0.64%) |
Feb 19, 2020 | 8.820 | 9.000 | 8.750 | 8.910 | 156,686 | +0.06(+0.68%) |
Feb 18, 2020 | 9.050 | 9.210 | 8.700 | 8.850 | 331,775 | -0.21(-2.32%) |
Feb 14, 2020 | 9.220 | 9.220 | 8.950 | 9.060 | 323,900 | +0.17(+1.91%) |
Feb 13, 2020 | 8.320 | 8.920 | 8.320 | 8.890 | 314,560 | +0.53(+6.34%) |
Feb 12, 2020 | 8.505 | 8.510 | 8.270 | 8.360 | 228,667 | +0.05(+0.60%) |
Feb 11, 2020 | 8.030 | 8.460 | 8.030 | 8.310 | 260,524 | +0.05(+0.57%) |
Feb 10, 2020 | 8.100 | 8.320 | 8.080 | 8.263 | 308,132 | -0.06(-0.68%) |
Feb 07, 2020 | 8.380 | 8.725 | 8.150 | 8.320 | 509,500 | -0.40(-4.59%) |
Feb 06, 2020 | 8.810 | 8.900 | 8.430 | 8.720 | 491,830 | -0.05(-0.60%) |
Feb 05, 2020 | 9.000 | 9.105 | 8.740 | 8.773 | 329,568 | -0.26(-2.92%) |
Feb 04, 2020 | 9.450 | 9.500 | 8.991 | 9.036 | 235,090 | -0.25(-2.73%) |