Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.050 | 7.070 | 6.470 | 6.530 | 1,008,084 | -0.54(-7.64%) |
Apr 29, 2020 | 7.340 | 7.340 | 6.870 | 7.070 | 1,215,890 | -0.10(-1.39%) |
Apr 28, 2020 | 7.200 | 7.250 | 6.790 | 7.170 | 1,330,008 | +0.27(+3.91%) |
Apr 27, 2020 | 6.680 | 6.960 | 6.520 | 6.900 | 885,970 | +0.28(+4.23%) |
Apr 24, 2020 | 6.890 | 7.040 | 6.430 | 6.620 | 836,500 | -0.16(-2.36%) |
Apr 23, 2020 | 6.590 | 7.070 | 6.460 | 6.780 | 1,431,876 | +0.37(+5.77%) |
Apr 22, 2020 | 6.170 | 6.550 | 6.100 | 6.410 | 1,071,143 | +0.40(+6.66%) |
Apr 21, 2020 | 5.570 | 6.060 | 5.570 | 6.010 | 747,879 | +0.29(+5.07%) |
Apr 20, 2020 | 5.630 | 5.920 | 5.620 | 5.720 | 645,119 | +0.04(+0.70%) |
Apr 17, 2020 | 5.690 | 5.860 | 5.610 | 5.680 | 516,100 | -0.19(-3.24%) |
Apr 16, 2020 | 5.830 | 6.109 | 5.605 | 5.870 | 762,786 | +0.03(+0.51%) |
Apr 15, 2020 | 6.000 | 6.000 | 5.560 | 5.840 | 708,246 | -0.22(-3.63%) |
Apr 14, 2020 | 6.600 | 6.600 | 6.020 | 6.060 | 1,718,178 | -0.15(-2.42%) |
Apr 13, 2020 | 5.640 | 6.330 | 5.480 | 6.210 | 1,341,231 | +0.68(+12.30%) |
Apr 09, 2020 | 5.460 | 5.720 | 5.390 | 5.530 | 1,010,400 | +0.27(+5.13%) |
Apr 08, 2020 | 5.280 | 5.390 | 5.116 | 5.260 | 315,967 | -0.03(-0.57%) |
Apr 07, 2020 | 5.350 | 5.590 | 5.220 | 5.290 | 524,645 | +0.00(+0.00%) |
Apr 06, 2020 | 4.840 | 5.341 | 4.780 | 5.290 | 710,894 | +0.60(+12.79%) |
Apr 03, 2020 | 5.130 | 5.300 | 4.660 | 4.690 | 771,900 | -0.43(-8.40%) |
Apr 02, 2020 | 5.300 | 5.535 | 5.100 | 5.120 | 591,953 | -0.10(-1.92%) |
Apr 01, 2020 | 5.100 | 5.265 | 4.850 | 5.220 | 895,708 | +0.00(+0.00%) |
Mar 31, 2020 | 4.980 | 5.450 | 4.980 | 5.220 | 378,488 | +0.07(+1.36%) |
Mar 30, 2020 | 5.320 | 5.600 | 4.800 | 5.150 | 877,642 | -0.22(-4.10%) |
Mar 27, 2020 | 5.680 | 5.865 | 5.210 | 5.370 | 718,900 | -0.38(-6.61%) |
Mar 26, 2020 | 6.250 | 6.490 | 5.710 | 5.750 | 934,958 | -0.39(-6.35%) |
Mar 25, 2020 | 6.110 | 6.430 | 5.809 | 6.140 | 1,702,822 | +0.10(+1.66%) |
Mar 24, 2020 | 6.000 | 6.180 | 5.350 | 6.040 | 2,182,201 | +0.95(+18.66%) |
Mar 23, 2020 | 5.370 | 5.390 | 4.680 | 5.090 | 1,542,113 | -0.09(-1.74%) |
Mar 20, 2020 | 5.090 | 5.570 | 4.900 | 5.180 | 12,406,800 | +0.42(+8.82%) |
Mar 19, 2020 | 4.510 | 5.165 | 4.180 | 4.760 | 2,231,716 | +0.31(+6.97%) |
Mar 18, 2020 | 4.540 | 5.090 | 4.210 | 4.450 | 2,630,453 | -0.19(-4.09%) |
Mar 17, 2020 | 4.260 | 4.910 | 4.060 | 4.640 | 1,536,166 | +0.30(+6.91%) |
Mar 16, 2020 | 3.600 | 4.790 | 3.280 | 4.340 | 2,139,014 | +0.05(+1.17%) |
Mar 13, 2020 | 4.570 | 4.650 | 3.920 | 4.290 | 1,582,600 | -0.14(-3.16%) |
Mar 12, 2020 | 4.040 | 5.160 | 3.930 | 4.430 | 1,720,312 | -0.87(-16.42%) |
Mar 11, 2020 | 6.230 | 6.230 | 5.202 | 5.300 | 1,753,324 | -1.08(-16.93%) |
Mar 10, 2020 | 6.510 | 6.670 | 5.960 | 6.380 | 979,773 | -0.06(-0.93%) |
Mar 09, 2020 | 6.490 | 6.750 | 6.250 | 6.440 | 610,586 | -0.53(-7.60%) |
Mar 06, 2020 | 7.120 | 7.240 | 6.680 | 6.970 | 680,800 | -0.14(-1.97%) |
Mar 05, 2020 | 7.050 | 7.180 | 6.780 | 7.110 | 704,426 | +0.22(+3.19%) |
Mar 04, 2020 | 7.000 | 7.015 | 6.610 | 6.890 | 497,474 | +0.06(+0.88%) |
Mar 03, 2020 | 7.040 | 7.130 | 6.650 | 6.830 | 1,419,787 | +0.28(+4.27%) |
Mar 02, 2020 | 6.560 | 6.598 | 6.090 | 6.550 | 855,008 | +0.18(+2.83%) |
Feb 28, 2020 | 6.420 | 6.600 | 5.995 | 6.370 | 1,904,000 | -0.57(-8.21%) |
Feb 27, 2020 | 7.540 | 7.550 | 6.840 | 6.940 | 1,293,681 | -0.45(-6.09%) |
Feb 26, 2020 | 7.630 | 7.650 | 7.330 | 7.390 | 773,682 | -0.25(-3.27%) |
Feb 25, 2020 | 7.680 | 7.940 | 7.560 | 7.640 | 1,014,293 | -0.11(-1.42%) |
Feb 24, 2020 | 8.250 | 8.300 | 7.600 | 7.750 | 1,297,491 | -0.32(-3.97%) |
Feb 21, 2020 | 7.650 | 8.220 | 7.610 | 8.070 | 1,182,400 | +0.54(+7.17%) |
Feb 20, 2020 | 7.540 | 7.660 | 7.450 | 7.530 | 622,458 | +0.06(+0.80%) |
Feb 19, 2020 | 7.530 | 7.530 | 7.370 | 7.470 | 906,156 | +0.05(+0.67%) |
Feb 18, 2020 | 6.770 | 7.600 | 6.720 | 7.420 | 1,897,959 | +0.80(+12.08%) |
Feb 14, 2020 | 6.380 | 6.700 | 6.360 | 6.620 | 576,000 | +0.26(+4.09%) |
Feb 13, 2020 | 6.170 | 6.410 | 6.170 | 6.360 | 410,097 | +0.18(+2.91%) |
Feb 12, 2020 | 6.130 | 6.270 | 6.110 | 6.180 | 260,309 | +0.00(+0.00%) |
Feb 11, 2020 | 5.980 | 6.180 | 5.920 | 6.180 | 384,162 | +0.23(+3.87%) |
Feb 10, 2020 | 6.070 | 6.130 | 5.930 | 5.950 | 530,214 | -0.11(-1.82%) |
Feb 07, 2020 | 6.220 | 6.250 | 5.860 | 6.060 | 551,600 | -0.15(-2.42%) |
Feb 06, 2020 | 6.350 | 6.400 | 6.090 | 6.210 | 397,875 | -0.08(-1.27%) |
Feb 05, 2020 | 6.170 | 6.400 | 6.120 | 6.290 | 395,247 | +0.13(+2.11%) |
Feb 04, 2020 | 6.180 | 6.190 | 6.010 | 6.160 | 536,457 | -0.04(-0.65%) |