Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.170 | 6.240 | 5.570 | 5.760 | 429,490 | -0.31(-5.11%) |
Apr 29, 2020 | 5.720 | 6.160 | 5.720 | 6.070 | 718,203 | +0.65(+11.99%) |
Apr 28, 2020 | 5.990 | 6.020 | 5.310 | 5.420 | 702,699 | -0.38(-6.55%) |
Apr 27, 2020 | 5.600 | 5.890 | 5.460 | 5.800 | 534,999 | +0.06(+1.05%) |
Apr 24, 2020 | 5.800 | 6.080 | 5.520 | 5.740 | 223,000 | +0.01(+0.17%) |
Apr 23, 2020 | 5.300 | 5.900 | 5.280 | 5.730 | 339,911 | +0.50(+9.56%) |
Apr 22, 2020 | 5.190 | 5.470 | 5.040 | 5.230 | 218,862 | +0.16(+3.16%) |
Apr 21, 2020 | 5.000 | 5.170 | 4.750 | 5.070 | 360,296 | -0.11(-2.12%) |
Apr 20, 2020 | 5.010 | 5.740 | 4.900 | 5.180 | 408,410 | -0.14(-2.63%) |
Apr 17, 2020 | 5.010 | 5.360 | 4.930 | 5.320 | 273,700 | +0.35(+7.04%) |
Apr 16, 2020 | 5.820 | 5.820 | 4.860 | 4.970 | 346,451 | -0.84(-14.46%) |
Apr 15, 2020 | 6.240 | 6.290 | 5.800 | 5.810 | 203,040 | -0.73(-11.16%) |
Apr 14, 2020 | 7.290 | 7.410 | 6.510 | 6.540 | 180,991 | -0.65(-9.04%) |
Apr 13, 2020 | 7.640 | 8.180 | 7.150 | 7.190 | 195,151 | -0.49(-6.38%) |
Apr 09, 2020 | 7.110 | 7.680 | 7.070 | 7.680 | 298,300 | +0.98(+14.63%) |
Apr 08, 2020 | 6.780 | 6.840 | 6.380 | 6.700 | 243,924 | +0.12(+1.82%) |
Apr 07, 2020 | 6.780 | 7.120 | 6.400 | 6.580 | 296,637 | +0.05(+0.77%) |
Apr 06, 2020 | 6.510 | 6.660 | 6.230 | 6.530 | 283,625 | +0.29(+4.65%) |
Apr 03, 2020 | 6.450 | 6.500 | 5.900 | 6.240 | 246,300 | -0.21(-3.26%) |
Apr 02, 2020 | 6.070 | 7.285 | 6.070 | 6.450 | 306,889 | +0.41(+6.79%) |
Apr 01, 2020 | 6.800 | 6.800 | 6.010 | 6.040 | 287,583 | -1.04(-14.69%) |
Mar 31, 2020 | 6.530 | 7.080 | 6.490 | 7.080 | 490,423 | +0.60(+9.26%) |
Mar 30, 2020 | 6.230 | 6.600 | 6.020 | 6.480 | 341,106 | +0.25(+4.01%) |
Mar 27, 2020 | 6.320 | 6.600 | 5.750 | 6.230 | 502,200 | -0.48(-7.15%) |
Mar 26, 2020 | 6.280 | 6.970 | 5.870 | 6.710 | 453,360 | +0.53(+8.58%) |
Mar 25, 2020 | 6.450 | 6.890 | 6.050 | 6.180 | 326,500 | -0.32(-4.92%) |
Mar 24, 2020 | 6.400 | 6.552 | 6.070 | 6.500 | 258,275 | +0.41(+6.73%) |
Mar 23, 2020 | 6.180 | 6.330 | 5.510 | 6.090 | 288,829 | -0.23(-3.64%) |
Mar 20, 2020 | 5.590 | 6.730 | 5.500 | 6.320 | 579,900 | +0.83(+15.12%) |
Mar 19, 2020 | 5.440 | 5.569 | 4.840 | 5.490 | 1,819,497 | +0.18(+3.39%) |
Mar 18, 2020 | 5.730 | 5.925 | 5.150 | 5.310 | 763,085 | -0.78(-12.81%) |
Mar 17, 2020 | 6.520 | 6.710 | 5.860 | 6.090 | 663,854 | -0.19(-3.03%) |
Mar 16, 2020 | 5.990 | 6.850 | 5.930 | 6.280 | 343,116 | -0.40(-5.99%) |
Mar 13, 2020 | 6.700 | 6.910 | 5.785 | 6.680 | 523,000 | +0.27(+4.21%) |
Mar 12, 2020 | 6.750 | 6.840 | 6.050 | 6.410 | 605,072 | -1.05(-14.08%) |
Mar 11, 2020 | 8.360 | 8.490 | 7.330 | 7.460 | 315,236 | -1.30(-14.84%) |
Mar 10, 2020 | 9.880 | 9.880 | 8.310 | 8.760 | 395,547 | -0.56(-6.01%) |
Mar 09, 2020 | 10.00 | 10.00 | 9.110 | 9.320 | 423,322 | -2.64(-22.07%) |
Mar 06, 2020 | 12.49 | 12.73 | 11.60 | 11.96 | 313,400 | -0.93(-7.21%) |
Mar 05, 2020 | 13.03 | 13.26 | 12.47 | 12.89 | 225,754 | -0.67(-4.94%) |
Mar 04, 2020 | 14.43 | 14.43 | 13.14 | 13.56 | 186,180 | -0.46(-3.28%) |
Mar 03, 2020 | 13.83 | 14.86 | 13.18 | 14.02 | 246,653 | -0.17(-1.20%) |
Mar 02, 2020 | 14.01 | 14.25 | 13.00 | 14.19 | 223,311 | +0.30(+2.16%) |
Feb 28, 2020 | 12.53 | 13.89 | 12.50 | 13.89 | 266,200 | +0.96(+7.42%) |
Feb 27, 2020 | 13.06 | 13.54 | 12.92 | 12.93 | 285,281 | -0.60(-4.43%) |
Feb 26, 2020 | 13.79 | 13.79 | 13.53 | 13.53 | 117,559 | -0.21(-1.53%) |
Feb 25, 2020 | 14.62 | 14.65 | 13.51 | 13.74 | 213,657 | -0.88(-6.02%) |
Feb 24, 2020 | 15.15 | 15.15 | 14.51 | 14.62 | 135,448 | -1.20(-7.59%) |
Feb 21, 2020 | 16.33 | 16.35 | 15.62 | 15.82 | 97,600 | -0.56(-3.42%) |
Feb 20, 2020 | 16.19 | 17.06 | 16.19 | 16.38 | 156,273 | +0.16(+0.99%) |
Feb 19, 2020 | 16.16 | 16.41 | 15.88 | 16.22 | 189,252 | +0.14(+0.87%) |
Feb 18, 2020 | 16.09 | 16.40 | 15.64 | 16.08 | 68,042 | -0.11(-0.68%) |
Feb 14, 2020 | 16.11 | 16.47 | 15.97 | 16.19 | 104,700 | +0.16(+1.00%) |
Feb 13, 2020 | 15.95 | 16.22 | 15.95 | 16.03 | 131,842 | -0.11(-0.68%) |
Feb 12, 2020 | 16.05 | 16.38 | 16.00 | 16.14 | 142,043 | -0.03(-0.19%) |
Feb 11, 2020 | 16.05 | 16.46 | 15.96 | 16.17 | 73,246 | +0.44(+2.80%) |
Feb 10, 2020 | 15.59 | 15.75 | 15.41 | 15.73 | 50,223 | -0.01(-0.06%) |
Feb 07, 2020 | 15.90 | 16.07 | 15.67 | 15.74 | 77,000 | -0.26(-1.62%) |
Feb 06, 2020 | 16.09 | 16.20 | 15.62 | 16.00 | 113,745 | -0.01(-0.06%) |
Feb 05, 2020 | 15.88 | 16.45 | 15.86 | 16.01 | 103,012 | +0.34(+2.17%) |
Feb 04, 2020 | 15.67 | 15.99 | 15.61 | 15.67 | 70,651 | +0.35(+2.28%) |