Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.320 | 6.360 | 6.080 | 6.360 | 249 | -0.12(-1.85%) |
Apr 29, 2020 | 6.400 | 6.480 | 6.400 | 6.480 | 461 | +0.09(+1.42%) |
Apr 28, 2020 | 6.440 | 6.440 | 6.389 | 6.389 | 233 | +0.07(+1.11%) |
Apr 27, 2020 | 5.960 | 6.319 | 5.960 | 6.319 | 633 | -0.04(-0.65%) |
Apr 24, 2020 | 6.200 | 6.400 | 6.100 | 6.360 | 825 | -0.04(-0.63%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.396 | 6.400 | 351 | +0.04(+0.63%) |
Apr 22, 2020 | 6.600 | 6.600 | 6.360 | 6.360 | 316 | -0.24(-3.64%) |
Apr 21, 2020 | 6.720 | 7.000 | 6.400 | 6.600 | 1,392 | +0.52(+8.55%) |
Apr 20, 2020 | 6.520 | 6.760 | 5.800 | 6.080 | 2,816 | -0.56(-8.49%) |
Apr 17, 2020 | 6.680 | 6.720 | 5.800 | 6.644 | 2,650 | -0.12(-1.72%) |
Apr 16, 2020 | 6.360 | 6.760 | 5.680 | 6.760 | 5,685 | +0.36(+5.62%) |
Apr 15, 2020 | 6.000 | 6.720 | 5.800 | 6.400 | 15,227 | +0.80(+14.29%) |
Apr 14, 2020 | 5.640 | 6.360 | 5.600 | 5.600 | 1,564 | -0.80(-12.50%) |
Apr 13, 2020 | 6.120 | 6.400 | 5.358 | 6.400 | 1,360 | +0.76(+13.48%) |
Apr 09, 2020 | 5.640 | 5.640 | 5.620 | 5.640 | 2,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 5.400 | 5.640 | 2,008 | -0.36(-6.00%) |
Apr 07, 2020 | 6.120 | 6.160 | 5.540 | 6.000 | 1,482 | -0.16(-2.60%) |
Apr 06, 2020 | 6.720 | 6.800 | 5.600 | 6.160 | 2,763 | +0.16(+2.67%) |
Apr 03, 2020 | 5.760 | 6.000 | 5.700 | 6.000 | 975 | +0.08(+1.35%) |
Apr 02, 2020 | 5.920 | 6.800 | 5.780 | 5.920 | 1,733 | -0.12(-1.99%) |
Apr 01, 2020 | 6.800 | 7.080 | 5.560 | 6.040 | 1,849 | -0.48(-7.36%) |
Mar 31, 2020 | 5.440 | 6.520 | 5.440 | 6.520 | 2,519 | +0.12(+1.87%) |
Mar 30, 2020 | 6.080 | 6.800 | 5.400 | 6.400 | 3,066 | +0.80(+14.29%) |
Mar 27, 2020 | 5.800 | 6.040 | 5.600 | 5.600 | 1,475 | -0.44(-7.28%) |
Mar 26, 2020 | 6.560 | 6.680 | 5.680 | 6.040 | 4,489 | -0.47(-7.20%) |
Mar 25, 2020 | 6.480 | 6.560 | 6.000 | 6.509 | 1,978 | +0.87(+15.40%) |
Mar 24, 2020 | 5.840 | 5.840 | 5.600 | 5.640 | 3,386 | +0.32(+6.02%) |
Mar 23, 2020 | 6.320 | 6.400 | 4.640 | 5.320 | 1,370 | -0.28(-5.00%) |
Mar 20, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 125 | -0.08(-1.41%) |
Mar 19, 2020 | 6.000 | 6.040 | 5.600 | 5.680 | 1,381 | +0.09(+1.62%) |
Mar 18, 2020 | 6.480 | 6.492 | 5.560 | 5.589 | 1,203 | -0.21(-3.63%) |
Mar 17, 2020 | 5.600 | 6.360 | 5.160 | 5.800 | 1,739 | +0.36(+6.62%) |
Mar 16, 2020 | 4.520 | 5.720 | 4.520 | 5.440 | 371 | -0.56(-9.33%) |
Mar 13, 2020 | 6.520 | 6.520 | 5.080 | 6.000 | 1,925 | +0.00(+0.00%) |
Mar 12, 2020 | 6.600 | 6.600 | 4.920 | 6.000 | 1,449 | -0.36(-5.66%) |
Mar 11, 2020 | 5.360 | 6.360 | 5.200 | 6.360 | 1,076 | +0.44(+7.43%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.240 | 5.920 | 5,858 | -0.06(-1.00%) |
Mar 09, 2020 | 6.000 | 6.000 | 5.980 | 5.980 | 98 | +0.06(+1.01%) |
Mar 06, 2020 | 6.000 | 6.040 | 5.920 | 5.920 | 800 | -0.12(-1.98%) |
Mar 05, 2020 | 6.160 | 6.360 | 5.920 | 6.040 | 2,236 | -0.16(-2.58%) |
Mar 04, 2020 | 6.160 | 6.200 | 6.120 | 6.200 | 1,639 | +0.16(+2.65%) |
Mar 03, 2020 | 6.120 | 6.160 | 6.040 | 6.040 | 672 | -0.12(-1.95%) |
Mar 02, 2020 | 6.040 | 6.160 | 6.029 | 6.160 | 489 | +0.16(+2.66%) |
Feb 28, 2020 | 6.000 | 6.040 | 6.000 | 6.000 | 125 | -0.03(-0.48%) |
Feb 27, 2020 | 6.000 | 6.040 | 5.800 | 6.029 | 329 | +0.03(+0.49%) |
Feb 26, 2020 | 6.520 | 6.560 | 6.000 | 6.000 | 1,567 | +0.01(+0.13%) |
Feb 25, 2020 | 6.080 | 6.240 | 5.989 | 5.992 | 759 | -0.01(-0.13%) |
Feb 24, 2020 | 6.040 | 6.160 | 6.000 | 6.000 | 1,718 | -0.13(-2.04%) |
Feb 21, 2020 | 6.400 | 6.560 | 6.125 | 6.125 | 1,150 | -0.03(-0.56%) |
Feb 20, 2020 | 5.240 | 6.200 | 4.480 | 6.160 | 4,642 | -0.03(-0.47%) |
Feb 19, 2020 | 6.200 | 6.200 | 6.040 | 6.189 | 3,330 | +0.19(+3.15%) |
Feb 18, 2020 | 6.160 | 6.200 | 5.600 | 6.000 | 1,261 | +0.21(+3.64%) |
Feb 14, 2020 | 6.160 | 6.560 | 4.480 | 5.789 | 3,675 | -0.45(-7.22%) |
Feb 13, 2020 | 5.840 | 6.400 | 5.400 | 6.240 | 2,281 | +0.68(+12.21%) |
Feb 12, 2020 | 5.000 | 5.840 | 4.920 | 5.561 | 2,724 | +0.68(+13.96%) |
Feb 11, 2020 | 5.000 | 5.000 | 4.860 | 4.880 | 1,314 | -0.04(-0.81%) |
Feb 10, 2020 | 4.800 | 4.920 | 4.800 | 4.920 | 295 | +0.40(+8.85%) |
Feb 07, 2020 | 4.720 | 4.720 | 4.520 | 4.520 | 650 | -0.41(-8.27%) |
Feb 06, 2020 | 4.965 | 4.965 | 4.680 | 4.928 | 293 | -0.03(-0.65%) |
Feb 05, 2020 | 4.688 | 5.000 | 4.688 | 4.960 | 592 | +0.00(+0.00%) |
Feb 04, 2020 | 4.916 | 4.960 | 4.916 | 4.960 | 1,846 | -0.20(-3.82%) |