Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.270 | 6.270 | 5.900 | 6.050 | 205,718 | -0.15(-2.42%) |
Apr 29, 2020 | 6.500 | 6.500 | 6.200 | 6.200 | 155,831 | -0.29(-4.47%) |
Apr 28, 2020 | 6.820 | 6.820 | 6.170 | 6.490 | 231,918 | -0.13(-1.96%) |
Apr 27, 2020 | 6.900 | 6.900 | 6.500 | 6.620 | 308,676 | -0.06(-0.90%) |
Apr 24, 2020 | 6.550 | 6.740 | 6.090 | 6.680 | 255,800 | +0.18(+2.77%) |
Apr 23, 2020 | 6.030 | 6.730 | 5.940 | 6.500 | 731,955 | +0.44(+7.26%) |
Apr 22, 2020 | 6.110 | 6.130 | 5.865 | 6.060 | 258,392 | +0.22(+3.77%) |
Apr 21, 2020 | 5.940 | 5.980 | 5.570 | 5.840 | 120,466 | -0.10(-1.68%) |
Apr 20, 2020 | 6.100 | 6.140 | 5.700 | 5.940 | 169,824 | -0.14(-2.30%) |
Apr 17, 2020 | 6.150 | 6.170 | 6.010 | 6.080 | 159,200 | +0.02(+0.33%) |
Apr 16, 2020 | 6.160 | 6.500 | 6.000 | 6.060 | 243,920 | -0.09(-1.46%) |
Apr 15, 2020 | 6.050 | 6.150 | 5.955 | 6.150 | 150,401 | +0.04(+0.65%) |
Apr 14, 2020 | 6.200 | 6.300 | 5.500 | 6.110 | 312,434 | -0.09(-1.45%) |
Apr 13, 2020 | 6.200 | 6.290 | 5.900 | 6.200 | 277,643 | +0.02(+0.32%) |
Apr 09, 2020 | 5.620 | 6.500 | 5.530 | 6.180 | 489,100 | +0.58(+10.36%) |
Apr 08, 2020 | 5.420 | 5.690 | 5.230 | 5.600 | 150,425 | +0.21(+3.90%) |
Apr 07, 2020 | 5.400 | 5.470 | 5.210 | 5.390 | 117,302 | +0.19(+3.65%) |
Apr 06, 2020 | 5.180 | 5.340 | 4.770 | 5.200 | 150,747 | +0.11(+2.16%) |
Apr 03, 2020 | 5.050 | 5.160 | 4.740 | 5.090 | 121,500 | +0.04(+0.79%) |
Apr 02, 2020 | 4.750 | 5.160 | 4.680 | 5.050 | 107,841 | +0.25(+5.21%) |
Apr 01, 2020 | 5.000 | 5.390 | 4.650 | 4.800 | 219,220 | -0.29(-5.70%) |
Mar 31, 2020 | 5.470 | 5.610 | 4.900 | 5.090 | 355,585 | -0.35(-6.43%) |
Mar 30, 2020 | 5.740 | 5.980 | 5.360 | 5.440 | 126,501 | -0.32(-5.56%) |
Mar 27, 2020 | 5.500 | 5.760 | 5.360 | 5.760 | 126,500 | +0.12(+2.13%) |
Mar 26, 2020 | 5.500 | 5.990 | 4.940 | 5.640 | 222,898 | +0.04(+0.71%) |
Mar 25, 2020 | 4.750 | 5.620 | 4.720 | 5.600 | 381,625 | +0.96(+20.69%) |
Mar 24, 2020 | 4.340 | 4.800 | 4.200 | 4.640 | 317,554 | +0.44(+10.48%) |
Mar 23, 2020 | 3.830 | 4.340 | 3.770 | 4.200 | 233,972 | +0.20(+5.00%) |
Mar 20, 2020 | 3.950 | 4.100 | 3.730 | 4.000 | 118,600 | +0.23(+6.10%) |
Mar 19, 2020 | 3.480 | 3.957 | 3.400 | 3.770 | 163,807 | +0.14(+3.86%) |
Mar 18, 2020 | 3.660 | 4.100 | 3.310 | 3.630 | 120,065 | -0.33(-8.33%) |
Mar 17, 2020 | 3.750 | 4.100 | 3.500 | 3.960 | 288,991 | +0.37(+10.31%) |
Mar 16, 2020 | 3.660 | 4.490 | 3.350 | 3.590 | 372,254 | -0.38(-9.57%) |
Mar 13, 2020 | 4.110 | 4.270 | 3.734 | 3.970 | 240,500 | -0.01(-0.25%) |
Mar 12, 2020 | 4.050 | 4.445 | 3.980 | 3.980 | 240,931 | -0.77(-16.21%) |
Mar 11, 2020 | 5.080 | 5.290 | 4.610 | 4.750 | 273,862 | -0.51(-9.70%) |
Mar 10, 2020 | 5.150 | 5.500 | 4.861 | 5.260 | 236,930 | +0.18(+3.54%) |
Mar 09, 2020 | 4.590 | 5.100 | 4.000 | 5.080 | 385,547 | -0.04(-0.78%) |
Mar 06, 2020 | 5.100 | 5.460 | 4.970 | 5.120 | 206,100 | -0.24(-4.48%) |
Mar 05, 2020 | 5.720 | 5.730 | 5.250 | 5.360 | 236,439 | -0.49(-8.38%) |
Mar 04, 2020 | 5.750 | 6.140 | 5.610 | 5.850 | 298,282 | +0.30(+5.41%) |
Mar 03, 2020 | 5.200 | 5.880 | 5.200 | 5.550 | 398,258 | +0.39(+7.56%) |
Mar 02, 2020 | 5.340 | 5.440 | 5.030 | 5.160 | 199,452 | +0.02(+0.39%) |
Feb 28, 2020 | 4.500 | 5.250 | 4.500 | 5.140 | 283,000 | +0.10(+1.98%) |
Feb 27, 2020 | 5.240 | 5.330 | 4.510 | 5.040 | 324,626 | -0.32(-5.97%) |
Feb 26, 2020 | 6.230 | 6.260 | 5.180 | 5.360 | 474,062 | -0.90(-14.38%) |
Feb 25, 2020 | 6.500 | 6.610 | 6.230 | 6.260 | 198,054 | -0.19(-2.95%) |
Feb 24, 2020 | 6.750 | 6.750 | 6.060 | 6.450 | 306,641 | -0.43(-6.25%) |
Feb 21, 2020 | 6.820 | 7.000 | 6.400 | 6.880 | 241,300 | +0.12(+1.78%) |
Feb 20, 2020 | 7.000 | 7.250 | 6.250 | 6.760 | 686,244 | -0.36(-5.06%) |
Feb 19, 2020 | 7.590 | 7.590 | 6.680 | 7.120 | 1,162,710 | +0.47(+7.07%) |
Feb 18, 2020 | 5.740 | 6.650 | 5.660 | 6.650 | 1,448,613 | +1.15(+20.91%) |
Feb 14, 2020 | 5.490 | 5.730 | 5.390 | 5.500 | 397,800 | +0.12(+2.23%) |
Feb 13, 2020 | 5.130 | 5.550 | 5.114 | 5.380 | 397,272 | +0.38(+7.60%) |
Feb 12, 2020 | 4.200 | 5.190 | 4.190 | 5.000 | 468,082 | +0.68(+15.74%) |
Feb 11, 2020 | 4.740 | 4.740 | 4.100 | 4.320 | 195,658 | +0.16(+3.85%) |
Feb 10, 2020 | 4.000 | 4.340 | 4.000 | 4.160 | 70,154 | +0.08(+1.96%) |
Feb 07, 2020 | 4.380 | 4.390 | 4.000 | 4.080 | 126,200 | -0.23(-5.34%) |
Feb 06, 2020 | 4.450 | 4.600 | 4.250 | 4.310 | 56,934 | -0.13(-2.93%) |
Feb 05, 2020 | 4.410 | 4.590 | 4.310 | 4.440 | 61,458 | +0.04(+0.91%) |
Feb 04, 2020 | 4.560 | 4.880 | 4.400 | 4.400 | 156,042 | -0.16(-3.51%) |