Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.425 | 6.490 | 6.100 | 6.140 | 245,315 | -0.17(-2.69%) |
Apr 29, 2020 | 6.450 | 6.450 | 5.980 | 6.310 | 210,245 | +0.40(+6.73%) |
Apr 28, 2020 | 5.720 | 5.930 | 5.720 | 5.912 | 257,967 | +0.21(+3.72%) |
Apr 27, 2020 | 5.390 | 5.850 | 5.390 | 5.700 | 94,661 | +0.07(+1.24%) |
Apr 24, 2020 | 5.700 | 5.700 | 5.550 | 5.630 | 65,400 | +0.09(+1.62%) |
Apr 23, 2020 | 5.520 | 5.650 | 5.520 | 5.540 | 64,934 | +0.06(+1.07%) |
Apr 22, 2020 | 5.190 | 5.530 | 5.190 | 5.481 | 157,022 | +0.18(+3.42%) |
Apr 21, 2020 | 5.500 | 5.600 | 5.300 | 5.300 | 100,775 | -0.33(-5.86%) |
Apr 20, 2020 | 5.715 | 5.960 | 5.620 | 5.630 | 200,691 | -0.03(-0.53%) |
Apr 17, 2020 | 5.730 | 5.760 | 5.620 | 5.660 | 102,700 | +0.05(+0.89%) |
Apr 16, 2020 | 5.690 | 5.690 | 5.500 | 5.610 | 223,629 | +0.11(+2.00%) |
Apr 15, 2020 | 5.350 | 5.850 | 5.350 | 5.500 | 193,160 | +0.03(+0.55%) |
Apr 14, 2020 | 5.300 | 5.470 | 5.300 | 5.470 | 784,867 | +0.40(+7.89%) |
Apr 13, 2020 | 5.010 | 5.235 | 5.010 | 5.070 | 69,214 | -0.10(-2.03%) |
Apr 09, 2020 | 5.225 | 5.280 | 5.000 | 5.175 | 115,600 | +0.01(+0.29%) |
Apr 08, 2020 | 5.390 | 5.390 | 4.880 | 5.160 | 124,505 | -0.01(-0.19%) |
Apr 07, 2020 | 5.170 | 5.350 | 5.110 | 5.170 | 348,329 | +0.04(+0.78%) |
Apr 06, 2020 | 5.030 | 5.190 | 4.950 | 5.130 | 262,758 | +0.18(+3.64%) |
Apr 03, 2020 | 5.022 | 5.065 | 4.819 | 4.950 | 94,200 | -0.10(-1.98%) |
Apr 02, 2020 | 4.725 | 5.240 | 4.700 | 5.050 | 90,758 | +0.22(+4.55%) |
Apr 01, 2020 | 4.840 | 5.050 | 4.770 | 4.830 | 330,954 | -0.47(-8.95%) |
Mar 31, 2020 | 5.375 | 5.375 | 5.060 | 5.305 | 2,330,738 | +0.26(+5.26%) |
Mar 30, 2020 | 5.130 | 5.260 | 4.710 | 5.040 | 2,272,283 | +0.21(+4.35%) |
Mar 27, 2020 | 4.800 | 5.200 | 4.790 | 4.830 | 872,200 | -0.29(-5.76%) |
Mar 26, 2020 | 4.750 | 5.125 | 4.750 | 5.125 | 140,654 | +0.08(+1.69%) |
Mar 25, 2020 | 5.050 | 5.050 | 4.700 | 5.040 | 439,240 | +0.34(+7.23%) |
Mar 24, 2020 | 4.500 | 4.757 | 4.500 | 4.700 | 462,765 | +0.36(+8.17%) |
Mar 23, 2020 | 4.705 | 4.710 | 4.070 | 4.345 | 205,657 | -0.17(-3.87%) |
Mar 20, 2020 | 4.575 | 4.770 | 4.510 | 4.520 | 102,600 | -0.12(-2.59%) |
Mar 19, 2020 | 4.385 | 4.650 | 4.385 | 4.640 | 216,956 | +0.06(+1.35%) |
Mar 18, 2020 | 4.405 | 4.740 | 4.405 | 4.578 | 508,439 | -0.38(-7.70%) |
Mar 17, 2020 | 4.770 | 6.810 | 4.730 | 4.960 | 540,328 | +0.07(+1.43%) |
Mar 16, 2020 | 4.930 | 5.020 | 4.700 | 4.890 | 345,376 | -0.53(-9.70%) |
Mar 13, 2020 | 5.235 | 5.520 | 5.170 | 5.415 | 185,200 | +0.42(+8.30%) |
Mar 12, 2020 | 5.220 | 5.440 | 4.900 | 5.000 | 509,496 | -0.58(-10.39%) |
Mar 11, 2020 | 5.730 | 5.760 | 5.430 | 5.580 | 327,245 | -0.18(-3.12%) |
Mar 10, 2020 | 5.500 | 5.960 | 5.440 | 5.760 | 183,964 | +0.21(+3.88%) |
Mar 09, 2020 | 5.625 | 5.700 | 5.530 | 5.545 | 215,094 | -0.47(-7.89%) |
Mar 06, 2020 | 6.150 | 6.150 | 5.910 | 6.020 | 235,300 | -0.19(-3.06%) |
Mar 05, 2020 | 6.250 | 6.280 | 6.210 | 6.210 | 269,180 | -0.13(-2.05%) |
Mar 04, 2020 | 6.380 | 6.406 | 6.250 | 6.340 | 32,824 | -0.07(-1.09%) |
Mar 03, 2020 | 6.480 | 6.480 | 6.260 | 6.410 | 184,283 | +0.16(+2.56%) |
Mar 02, 2020 | 6.240 | 6.250 | 6.140 | 6.250 | 232,481 | +0.14(+2.29%) |
Feb 28, 2020 | 6.250 | 6.250 | 5.810 | 6.110 | 303,500 | -0.21(-3.32%) |
Feb 27, 2020 | 6.480 | 6.480 | 6.210 | 6.320 | 453,572 | -0.31(-4.68%) |
Feb 26, 2020 | 6.500 | 6.690 | 6.410 | 6.630 | 172,401 | +0.19(+2.95%) |
Feb 25, 2020 | 7.000 | 7.000 | 6.350 | 6.440 | 378,033 | +0.30(+4.89%) |
Feb 24, 2020 | 6.310 | 6.310 | 5.880 | 6.140 | 628,701 | -0.58(-8.63%) |
Feb 21, 2020 | 6.750 | 6.930 | 6.705 | 6.720 | 327,500 | -0.01(-0.15%) |
Feb 20, 2020 | 6.760 | 6.812 | 6.630 | 6.730 | 602,580 | +0.54(+8.72%) |
Feb 19, 2020 | 6.105 | 6.200 | 5.900 | 6.190 | 2,732,691 | +0.32(+5.45%) |
Feb 18, 2020 | 5.565 | 6.130 | 5.540 | 5.870 | 328,044 | +0.19(+3.29%) |
Feb 14, 2020 | 5.685 | 5.780 | 5.670 | 5.683 | 100,500 | -0.09(-1.51%) |
Feb 13, 2020 | 5.835 | 5.880 | 5.760 | 5.770 | 122,716 | -0.17(-2.86%) |
Feb 12, 2020 | 5.855 | 5.990 | 5.820 | 5.940 | 195,754 | +0.08(+1.37%) |
Feb 11, 2020 | 5.780 | 5.880 | 5.780 | 5.860 | 164,641 | +0.00(+0.00%) |
Feb 10, 2020 | 6.025 | 6.025 | 5.760 | 5.860 | 1,459,391 | +0.08(+1.38%) |
Feb 07, 2020 | 5.695 | 5.915 | 5.690 | 5.780 | 249,000 | -0.13(-2.20%) |
Feb 06, 2020 | 6.000 | 6.000 | 5.900 | 5.910 | 135,022 | -0.05(-0.84%) |
Feb 05, 2020 | 6.035 | 6.120 | 5.950 | 5.960 | 326,375 | +0.16(+2.72%) |
Feb 04, 2020 | 5.750 | 5.840 | 5.650 | 5.802 | 469,791 | +0.48(+9.07%) |