Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.070 | 6.200 | 5.810 | 5.812 | 58,805 | -0.32(-5.26%) |
Apr 29, 2020 | 6.150 | 6.250 | 6.020 | 6.135 | 196,760 | +0.71(+12.98%) |
Apr 28, 2020 | 5.590 | 5.600 | 5.400 | 5.430 | 167,295 | -0.50(-8.35%) |
Apr 27, 2020 | 5.860 | 6.000 | 5.800 | 5.925 | 77,415 | +0.12(+2.16%) |
Apr 24, 2020 | 5.820 | 5.850 | 5.670 | 5.800 | 325,400 | +0.20(+3.57%) |
Apr 23, 2020 | 5.690 | 5.905 | 5.600 | 5.600 | 90,556 | +0.12(+2.19%) |
Apr 22, 2020 | 5.290 | 5.561 | 5.250 | 5.480 | 162,635 | +0.31(+5.89%) |
Apr 21, 2020 | 5.070 | 5.240 | 5.040 | 5.175 | 108,270 | -0.71(-12.06%) |
Apr 20, 2020 | 5.780 | 6.120 | 5.730 | 5.885 | 109,250 | +0.22(+3.98%) |
Apr 17, 2020 | 5.700 | 5.820 | 5.600 | 5.660 | 122,300 | -0.04(-0.70%) |
Apr 16, 2020 | 5.930 | 6.000 | 5.700 | 5.700 | 120,168 | -0.67(-10.52%) |
Apr 15, 2020 | 6.330 | 6.380 | 6.250 | 6.370 | 71,972 | -0.29(-4.35%) |
Apr 14, 2020 | 6.200 | 6.900 | 6.200 | 6.660 | 318,832 | +0.81(+13.85%) |
Apr 13, 2020 | 5.750 | 5.850 | 5.380 | 5.850 | 314,074 | +0.10(+1.74%) |
Apr 09, 2020 | 5.670 | 5.920 | 5.610 | 5.750 | 382,600 | +0.38(+7.15%) |
Apr 08, 2020 | 5.410 | 5.410 | 5.200 | 5.367 | 130,730 | -0.01(-0.25%) |
Apr 07, 2020 | 5.400 | 5.650 | 5.330 | 5.380 | 294,796 | +0.57(+11.85%) |
Apr 06, 2020 | 4.390 | 4.810 | 4.390 | 4.810 | 170,284 | +0.72(+17.75%) |
Apr 03, 2020 | 4.240 | 4.240 | 3.890 | 4.085 | 161,200 | -0.01(-0.37%) |
Apr 02, 2020 | 3.870 | 4.300 | 3.870 | 4.100 | 108,105 | +0.23(+6.03%) |
Apr 01, 2020 | 4.015 | 4.100 | 3.860 | 3.867 | 77,941 | -0.46(-10.71%) |
Mar 31, 2020 | 4.130 | 4.470 | 4.120 | 4.331 | 58,936 | -0.08(-1.79%) |
Mar 30, 2020 | 4.335 | 4.450 | 4.190 | 4.410 | 135,981 | +0.03(+0.68%) |
Mar 27, 2020 | 4.480 | 4.590 | 4.190 | 4.380 | 102,200 | -0.37(-7.79%) |
Mar 26, 2020 | 5.030 | 5.060 | 4.560 | 4.750 | 346,122 | -0.07(-1.45%) |
Mar 25, 2020 | 4.360 | 4.870 | 4.260 | 4.820 | 1,328,508 | +0.96(+24.87%) |
Mar 24, 2020 | 3.780 | 3.930 | 3.770 | 3.860 | 270,605 | +0.86(+28.67%) |
Mar 23, 2020 | 3.180 | 3.210 | 3.000 | 3.000 | 111,056 | -0.25(-7.69%) |
Mar 20, 2020 | 3.600 | 3.600 | 3.140 | 3.250 | 153,300 | -0.12(-3.70%) |
Mar 19, 2020 | 3.510 | 3.513 | 3.346 | 3.375 | 274,523 | +0.08(+2.27%) |
Mar 18, 2020 | 3.100 | 3.910 | 2.730 | 3.300 | 249,941 | -1.42(-30.08%) |
Mar 17, 2020 | 4.420 | 4.800 | 4.390 | 4.720 | 211,651 | +0.17(+3.74%) |
Mar 16, 2020 | 4.195 | 5.070 | 4.140 | 4.550 | 175,574 | -1.36(-22.95%) |
Mar 13, 2020 | 6.180 | 6.225 | 5.760 | 5.905 | 150,100 | +0.33(+6.01%) |
Mar 12, 2020 | 5.770 | 5.980 | 5.300 | 5.570 | 394,971 | -1.89(-25.31%) |
Mar 11, 2020 | 7.730 | 7.810 | 7.300 | 7.457 | 98,396 | -0.07(-0.96%) |
Mar 10, 2020 | 7.470 | 7.610 | 7.260 | 7.530 | 54,105 | +0.26(+3.58%) |
Mar 09, 2020 | 7.497 | 7.717 | 7.260 | 7.270 | 262,581 | -1.63(-18.31%) |
Mar 06, 2020 | 8.980 | 9.110 | 8.820 | 8.900 | 151,200 | +0.90(+11.25%) |
Mar 05, 2020 | 8.185 | 8.190 | 8.000 | 8.000 | 161,571 | -0.70(-7.99%) |
Mar 04, 2020 | 8.580 | 8.740 | 8.580 | 8.695 | 40,236 | +0.19(+2.17%) |
Mar 03, 2020 | 8.520 | 8.740 | 8.350 | 8.510 | 267,257 | +0.16(+1.92%) |
Mar 02, 2020 | 8.250 | 8.350 | 8.030 | 8.350 | 434,318 | +0.57(+7.33%) |
Feb 28, 2020 | 8.010 | 8.100 | 7.770 | 7.780 | 1,118,600 | -1.25(-13.89%) |
Feb 27, 2020 | 9.270 | 9.320 | 8.950 | 9.035 | 273,198 | -0.33(-3.58%) |
Feb 26, 2020 | 9.400 | 9.580 | 9.370 | 9.370 | 106,908 | -0.39(-4.00%) |
Feb 25, 2020 | 10.03 | 10.10 | 9.760 | 9.760 | 108,237 | -0.17(-1.71%) |
Feb 24, 2020 | 9.900 | 10.22 | 9.850 | 9.930 | 224,058 | -1.04(-9.44%) |
Feb 21, 2020 | 10.79 | 10.98 | 10.79 | 10.96 | 84,000 | -0.02(-0.14%) |
Feb 20, 2020 | 11.02 | 11.06 | 10.87 | 10.98 | 175,015 | -0.45(-3.94%) |
Feb 19, 2020 | 11.38 | 11.43 | 11.25 | 11.43 | 194,691 | +0.30(+2.70%) |
Feb 18, 2020 | 10.76 | 11.13 | 10.66 | 11.13 | 130,068 | +0.17(+1.57%) |
Feb 14, 2020 | 11.11 | 11.16 | 10.95 | 10.96 | 152,900 | +0.35(+3.33%) |
Feb 13, 2020 | 10.66 | 10.68 | 10.52 | 10.61 | 178,315 | +0.46(+4.48%) |
Feb 12, 2020 | 10.29 | 10.29 | 10.07 | 10.15 | 45,632 | +0.13(+1.30%) |
Feb 11, 2020 | 10.13 | 10.13 | 9.960 | 10.02 | 58,022 | +0.28(+2.87%) |
Feb 10, 2020 | 9.750 | 9.780 | 9.690 | 9.740 | 57,417 | +0.10(+1.04%) |
Feb 07, 2020 | 9.700 | 9.780 | 9.580 | 9.640 | 74,800 | +0.06(+0.63%) |
Feb 06, 2020 | 9.680 | 9.757 | 9.500 | 9.580 | 108,354 | -0.41(-4.10%) |
Feb 05, 2020 | 10.17 | 10.30 | 9.990 | 9.990 | 220,166 | -0.17(-1.72%) |
Feb 04, 2020 | 10.21 | 10.21 | 10.14 | 10.16 | 115,553 | +0.67(+7.06%) |