Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.250 | 6.870 | 5.930 | 6.680 | 422,421 | +0.19(+2.93%) |
Apr 29, 2020 | 6.360 | 6.890 | 6.300 | 6.490 | 581,227 | +0.44(+7.27%) |
Apr 28, 2020 | 5.990 | 6.340 | 5.760 | 6.050 | 388,571 | +0.49(+8.81%) |
Apr 27, 2020 | 5.160 | 5.620 | 5.110 | 5.560 | 291,145 | +0.44(+8.59%) |
Apr 24, 2020 | 5.110 | 5.220 | 4.850 | 5.120 | 221,400 | +0.05(+0.99%) |
Apr 23, 2020 | 4.890 | 5.152 | 4.860 | 5.070 | 202,282 | +0.15(+3.05%) |
Apr 22, 2020 | 5.340 | 5.340 | 4.730 | 4.920 | 392,756 | -0.33(-6.29%) |
Apr 21, 2020 | 5.000 | 5.320 | 5.000 | 5.250 | 229,983 | +0.15(+2.94%) |
Apr 20, 2020 | 5.090 | 5.150 | 4.960 | 5.100 | 320,524 | -0.21(-3.95%) |
Apr 17, 2020 | 5.210 | 5.420 | 4.920 | 5.310 | 515,600 | +0.56(+11.79%) |
Apr 16, 2020 | 5.100 | 5.190 | 4.660 | 4.750 | 369,430 | -0.33(-6.50%) |
Apr 15, 2020 | 5.010 | 5.200 | 4.750 | 5.080 | 316,174 | -0.16(-3.05%) |
Apr 14, 2020 | 5.230 | 5.640 | 5.110 | 5.240 | 516,951 | +0.11(+2.14%) |
Apr 13, 2020 | 5.490 | 5.490 | 4.991 | 5.130 | 422,016 | -0.25(-4.65%) |
Apr 09, 2020 | 6.290 | 7.380 | 5.051 | 5.380 | 1,497,800 | -0.76(-12.38%) |
Apr 08, 2020 | 5.140 | 6.250 | 4.960 | 6.140 | 1,129,579 | +1.17(+23.54%) |
Apr 07, 2020 | 4.610 | 5.350 | 4.540 | 4.970 | 827,839 | +0.75(+17.77%) |
Apr 06, 2020 | 4.020 | 4.250 | 3.910 | 4.220 | 799,612 | +0.52(+14.05%) |
Apr 03, 2020 | 3.550 | 3.880 | 3.500 | 3.700 | 730,600 | +0.13(+3.64%) |
Apr 02, 2020 | 3.650 | 3.710 | 3.500 | 3.570 | 529,854 | -0.12(-3.25%) |
Apr 01, 2020 | 3.940 | 4.200 | 3.580 | 3.690 | 892,972 | -0.48(-11.51%) |
Mar 31, 2020 | 4.210 | 4.415 | 3.810 | 4.170 | 680,973 | -0.11(-2.57%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.100 | 4.280 | 752,463 | -0.75(-14.91%) |
Mar 27, 2020 | 5.560 | 5.560 | 4.460 | 5.030 | 1,221,200 | -0.65(-11.44%) |
Mar 26, 2020 | 5.180 | 6.120 | 5.070 | 5.680 | 1,194,997 | +0.67(+13.37%) |
Mar 25, 2020 | 4.060 | 6.300 | 3.970 | 5.010 | 2,279,810 | +1.06(+26.84%) |
Mar 24, 2020 | 3.550 | 4.600 | 3.550 | 3.950 | 1,630,904 | +0.75(+23.44%) |
Mar 23, 2020 | 3.390 | 3.628 | 3.010 | 3.200 | 1,032,384 | -0.11(-3.32%) |
Mar 20, 2020 | 3.910 | 4.090 | 3.310 | 3.310 | 687,300 | -0.44(-11.73%) |
Mar 19, 2020 | 3.710 | 4.216 | 3.450 | 3.750 | 807,467 | +0.01(+0.27%) |
Mar 18, 2020 | 4.060 | 4.680 | 3.440 | 3.740 | 1,088,237 | -0.63(-14.42%) |
Mar 17, 2020 | 4.410 | 4.570 | 3.840 | 4.370 | 907,180 | +0.55(+14.40%) |
Mar 16, 2020 | 3.410 | 5.080 | 3.410 | 3.820 | 1,446,296 | -2.11(-35.58%) |
Mar 13, 2020 | 7.460 | 7.770 | 5.540 | 5.930 | 607,900 | -0.79(-11.82%) |
Mar 12, 2020 | 7.710 | 8.000 | 6.305 | 6.725 | 946,936 | -2.28(-25.28%) |
Mar 11, 2020 | 9.840 | 10.19 | 8.950 | 9.000 | 337,755 | -1.22(-11.94%) |
Mar 10, 2020 | 9.350 | 10.45 | 8.910 | 10.22 | 370,326 | +1.21(+13.43%) |
Mar 09, 2020 | 8.560 | 9.240 | 8.330 | 9.010 | 488,897 | -1.44(-13.78%) |
Mar 06, 2020 | 10.54 | 11.24 | 10.22 | 10.45 | 311,700 | -0.43(-3.95%) |
Mar 05, 2020 | 11.39 | 11.50 | 10.62 | 10.88 | 221,139 | -0.74(-6.37%) |
Mar 04, 2020 | 11.74 | 11.74 | 11.40 | 11.62 | 117,673 | +0.13(+1.13%) |
Mar 03, 2020 | 12.75 | 12.90 | 11.33 | 11.49 | 161,840 | -1.31(-10.23%) |
Mar 02, 2020 | 12.00 | 12.85 | 11.74 | 12.80 | 433,234 | +0.90(+7.56%) |
Feb 28, 2020 | 11.98 | 12.12 | 11.51 | 11.90 | 271,600 | -0.50(-4.03%) |
Feb 27, 2020 | 12.82 | 12.90 | 12.06 | 12.40 | 325,828 | -0.63(-4.83%) |
Feb 26, 2020 | 13.13 | 14.19 | 12.38 | 13.03 | 258,577 | -0.14(-1.06%) |
Feb 25, 2020 | 13.83 | 14.68 | 13.06 | 13.17 | 177,978 | -0.62(-4.53%) |
Feb 24, 2020 | 14.36 | 14.55 | 13.69 | 13.79 | 145,090 | -1.10(-7.35%) |
Feb 21, 2020 | 15.27 | 15.27 | 14.81 | 14.89 | 99,400 | -0.32(-2.10%) |
Feb 20, 2020 | 15.18 | 15.39 | 14.84 | 15.21 | 90,454 | -0.10(-0.65%) |
Feb 19, 2020 | 15.18 | 15.51 | 15.18 | 15.31 | 72,310 | +0.13(+0.86%) |
Feb 18, 2020 | 15.31 | 15.57 | 15.16 | 15.18 | 68,513 | -0.22(-1.43%) |
Feb 14, 2020 | 15.91 | 15.91 | 15.34 | 15.40 | 90,600 | -0.50(-3.14%) |
Feb 13, 2020 | 15.59 | 15.99 | 15.32 | 15.90 | 114,607 | +0.27(+1.73%) |
Feb 12, 2020 | 15.78 | 15.83 | 15.61 | 15.63 | 59,820 | -0.07(-0.45%) |
Feb 11, 2020 | 15.95 | 16.10 | 15.62 | 15.70 | 74,380 | -0.17(-1.07%) |
Feb 10, 2020 | 15.68 | 16.03 | 15.53 | 15.87 | 110,522 | +0.18(+1.15%) |
Feb 07, 2020 | 16.26 | 16.45 | 15.63 | 15.69 | 119,200 | -0.67(-4.10%) |
Feb 06, 2020 | 16.77 | 16.80 | 16.30 | 16.36 | 56,804 | -0.40(-2.39%) |
Feb 05, 2020 | 16.66 | 16.89 | 16.46 | 16.76 | 57,260 | +0.18(+1.09%) |
Feb 04, 2020 | 17.03 | 17.09 | 16.58 | 16.58 | 58,451 | -0.29(-1.72%) |