Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.020 | 5.120 | 5.020 | 5.120 | 752 | -0.14(-2.66%) |
Apr 29, 2020 | 5.270 | 5.610 | 5.250 | 5.260 | 31,476 | -0.19(-3.49%) |
Apr 28, 2020 | 5.460 | 5.635 | 5.440 | 5.450 | 1,770 | +0.08(+1.49%) |
Apr 27, 2020 | 5.590 | 5.590 | 5.370 | 5.370 | 651 | -0.23(-4.11%) |
Apr 24, 2020 | 5.260 | 5.600 | 5.260 | 5.600 | 200 | -0.14(-2.44%) |
Apr 23, 2020 | 5.200 | 5.790 | 5.200 | 5.740 | 1,407 | +0.13(+2.32%) |
Apr 22, 2020 | 5.660 | 5.660 | 5.550 | 5.610 | 672 | +0.07(+1.26%) |
Apr 21, 2020 | 5.880 | 5.881 | 5.490 | 5.540 | 2,336 | -0.39(-6.56%) |
Apr 20, 2020 | 5.740 | 5.950 | 5.740 | 5.929 | 5,878 | +0.05(+0.84%) |
Apr 17, 2020 | 6.100 | 6.100 | 5.490 | 5.880 | 3,700 | -0.20(-3.29%) |
Apr 16, 2020 | 5.770 | 6.170 | 5.740 | 6.080 | 3,447 | +0.48(+8.57%) |
Apr 15, 2020 | 5.700 | 5.700 | 5.550 | 5.600 | 14,266 | +0.19(+3.51%) |
Apr 14, 2020 | 5.800 | 5.800 | 5.330 | 5.410 | 32,367 | +0.00(+0.06%) |
Apr 13, 2020 | 5.407 | 5.407 | 5.407 | 12 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.930 | 6.000 | 4.930 | 5.407 | 25,100 | -0.19(-3.45%) |
Apr 08, 2020 | 5.000 | 6.155 | 4.920 | 5.600 | 59,585 | +0.56(+11.11%) |
Apr 07, 2020 | 4.862 | 5.316 | 4.862 | 5.040 | 7,391 | +0.52(+11.50%) |
Apr 06, 2020 | 4.520 | 4.520 | 4.520 | 165 | +0.00(+0.00%) | |
Apr 03, 2020 | 4.980 | 4.980 | 4.520 | 4.520 | 1,000 | -0.22(-4.64%) |
Apr 02, 2020 | 4.520 | 4.740 | 4.520 | 4.740 | 587 | +0.22(+4.87%) |
Apr 01, 2020 | 5.210 | 5.210 | 4.520 | 4.520 | 995 | +0.00(+0.00%) |
Mar 31, 2020 | 4.950 | 4.950 | 4.360 | 4.520 | 10,330 | -0.70(-13.41%) |
Mar 30, 2020 | 5.770 | 7.170 | 5.220 | 5.220 | 6,780 | -0.81(-13.43%) |
Mar 27, 2020 | 5.490 | 6.190 | 5.490 | 6.030 | 12,400 | +1.71(+39.53%) |
Mar 26, 2020 | 4.050 | 4.332 | 4.050 | 4.322 | 1,311 | +0.23(+5.51%) |
Mar 25, 2020 | 4.096 | 4.130 | 4.096 | 4.096 | 780 | +0.26(+6.66%) |
Mar 24, 2020 | 3.800 | 3.840 | 3.800 | 3.840 | 1,057 | +0.37(+10.66%) |
Mar 23, 2020 | 4.070 | 4.070 | 3.360 | 3.470 | 268,600 | -0.63(-15.37%) |
Mar 20, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 200 | +0.01(+0.24%) |
Mar 19, 2020 | 3.650 | 4.090 | 3.320 | 4.090 | 1,985 | -0.06(-1.45%) |
Mar 18, 2020 | 4.150 | 4.250 | 4.150 | 4.150 | 436 | -0.09(-2.20%) |
Mar 17, 2020 | 4.060 | 4.369 | 4.040 | 4.243 | 21,548 | +0.03(+0.79%) |
Mar 16, 2020 | 4.250 | 5.200 | 4.210 | 4.210 | 7,092 | -1.94(-31.60%) |
Mar 13, 2020 | 6.440 | 6.460 | 6.155 | 6.155 | 1,600 | -0.52(-7.72%) |
Mar 12, 2020 | 6.670 | 6.670 | 6.670 | 2 | +0.00(+0.00%) | |
Mar 11, 2020 | 6.670 | 6.670 | 6.670 | 6.670 | 224 | -0.11(-1.62%) |
Mar 10, 2020 | 6.780 | 6.780 | 6.780 | 16 | +0.00(+0.00%) | |
Mar 09, 2020 | 6.300 | 6.785 | 6.300 | 6.780 | 2,421 | +0.03(+0.44%) |
Mar 06, 2020 | 6.750 | 6.750 | 6.750 | 127 | +0.00(+0.00%) | |
Mar 05, 2020 | 6.940 | 6.940 | 6.750 | 6.750 | 1,480 | -0.61(-8.29%) |
Mar 04, 2020 | 7.730 | 7.730 | 6.410 | 7.360 | 9,035 | -0.42(-5.40%) |
Mar 03, 2020 | 7.900 | 7.900 | 7.420 | 7.780 | 6,546 | +0.10(+1.30%) |
Mar 02, 2020 | 7.540 | 7.760 | 7.428 | 7.680 | 6,492 | +0.13(+1.72%) |
Feb 28, 2020 | 7.806 | 7.806 | 7.550 | 7.550 | 3,600 | +0.05(+0.66%) |
Feb 27, 2020 | 7.434 | 7.950 | 7.434 | 7.500 | 2,113 | -0.79(-9.53%) |
Feb 26, 2020 | 8.290 | 8.290 | 8.290 | 355 | +0.00(+0.00%) | |
Feb 25, 2020 | 8.380 | 8.380 | 8.290 | 8.290 | 331 | +0.22(+2.73%) |
Feb 24, 2020 | 8.430 | 8.550 | 7.890 | 8.070 | 8,084 | -0.64(-7.35%) |
Feb 21, 2020 | 8.890 | 8.890 | 8.710 | 8.710 | 2,600 | -0.13(-1.47%) |
Feb 20, 2020 | 9.107 | 9.357 | 8.840 | 8.840 | 5,227 | -0.04(-0.48%) |
Feb 19, 2020 | 9.104 | 9.600 | 8.640 | 8.883 | 1,175,809 | -0.13(-1.41%) |
Feb 18, 2020 | 9.000 | 9.057 | 8.940 | 9.010 | 7,904 | -0.20(-2.17%) |
Feb 14, 2020 | 9.170 | 9.290 | 9.000 | 9.209 | 2,600 | -0.14(-1.50%) |
Feb 13, 2020 | 9.120 | 9.387 | 9.120 | 9.350 | 1,956 | +0.17(+1.91%) |
Feb 12, 2020 | 9.075 | 9.194 | 9.050 | 9.175 | 80,704 | +0.17(+1.91%) |
Feb 11, 2020 | 9.110 | 9.220 | 9.000 | 9.003 | 33,210 | -0.18(-1.99%) |
Feb 10, 2020 | 9.100 | 9.330 | 9.050 | 9.185 | 53,498 | +0.17(+1.83%) |
Feb 07, 2020 | 8.960 | 9.200 | 8.740 | 9.020 | 28,000 | +0.01(+0.11%) |
Feb 06, 2020 | 9.159 | 9.301 | 9.000 | 9.010 | 11,924 | -0.18(-1.96%) |
Feb 05, 2020 | 9.460 | 9.600 | 9.180 | 9.190 | 20,177 | -0.27(-2.85%) |
Feb 04, 2020 | 9.510 | 9.560 | 9.460 | 9.460 | 1,002 | -0.05(-0.53%) |