Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.100 | 6.260 | 5.780 | 5.860 | 533,629 | -0.16(-2.66%) |
Apr 29, 2020 | 5.770 | 6.060 | 5.730 | 6.020 | 366,385 | +0.13(+2.21%) |
Apr 28, 2020 | 5.920 | 5.980 | 5.620 | 5.890 | 347,151 | -0.01(-0.17%) |
Apr 27, 2020 | 5.810 | 5.980 | 5.660 | 5.900 | 474,029 | +0.04(+0.68%) |
Apr 24, 2020 | 5.830 | 6.050 | 5.580 | 5.860 | 353,559 | +0.07(+1.21%) |
Apr 23, 2020 | 5.900 | 6.170 | 5.690 | 5.790 | 617,056 | -0.11(-1.86%) |
Apr 22, 2020 | 5.950 | 6.100 | 5.860 | 5.900 | 407,808 | +0.15(+2.61%) |
Apr 21, 2020 | 5.690 | 5.810 | 5.570 | 5.750 | 351,947 | -0.11(-1.88%) |
Apr 20, 2020 | 5.680 | 6.080 | 5.680 | 5.860 | 342,806 | +0.07(+1.21%) |
Apr 17, 2020 | 5.510 | 5.970 | 5.510 | 5.790 | 632,037 | +0.09(+1.58%) |
Apr 16, 2020 | 5.870 | 6.020 | 5.660 | 5.700 | 473,345 | +0.07(+1.24%) |
Apr 15, 2020 | 5.750 | 5.930 | 5.430 | 5.630 | 555,241 | -0.21(-3.60%) |
Apr 14, 2020 | 5.650 | 6.130 | 5.470 | 5.840 | 713,858 | +0.24(+4.29%) |
Apr 13, 2020 | 4.760 | 5.640 | 4.680 | 5.600 | 591,250 | +0.87(+18.39%) |
Apr 09, 2020 | 4.730 | 4.730 | 4.730 | 0 | +0.33(+7.50%) | |
Apr 08, 2020 | 4.440 | 4.470 | 4.340 | 4.400 | 196,604 | -0.02(-0.45%) |
Apr 07, 2020 | 4.510 | 4.660 | 4.340 | 4.420 | 344,499 | -0.04(-0.90%) |
Apr 06, 2020 | 4.410 | 4.590 | 4.300 | 4.460 | 439,953 | +0.21(+4.94%) |
Apr 03, 2020 | 4.100 | 4.330 | 4.080 | 4.250 | 410,495 | +0.18(+4.42%) |
Apr 02, 2020 | 4.180 | 4.370 | 4.070 | 4.070 | 414,985 | +0.09(+2.26%) |
Apr 01, 2020 | 4.050 | 4.140 | 3.800 | 3.980 | 525,530 | -0.07(-1.73%) |
Mar 31, 2020 | 3.790 | 4.350 | 3.790 | 4.050 | 455,219 | +0.05(+1.25%) |
Mar 30, 2020 | 4.230 | 4.430 | 3.930 | 4.000 | 542,715 | -0.22(-5.21%) |
Mar 27, 2020 | 4.130 | 4.360 | 3.930 | 4.220 | 450,632 | +0.10(+2.43%) |
Mar 26, 2020 | 4.790 | 4.800 | 4.010 | 4.120 | 533,316 | -0.40(-8.85%) |
Mar 25, 2020 | 3.950 | 4.620 | 3.850 | 4.520 | 608,287 | +0.55(+13.85%) |
Mar 24, 2020 | 4.110 | 4.380 | 3.860 | 3.970 | 725,218 | +0.40(+11.20%) |
Mar 23, 2020 | 3.620 | 3.740 | 3.230 | 3.570 | 449,901 | +0.17(+5.00%) |
Mar 20, 2020 | 3.980 | 3.980 | 3.190 | 3.400 | 6,504,318 | -0.31(-8.36%) |
Mar 19, 2020 | 3.440 | 3.800 | 3.100 | 3.710 | 916,454 | +0.31(+9.12%) |
Mar 18, 2020 | 3.590 | 3.700 | 3.200 | 3.400 | 1,078,600 | -0.29(-7.86%) |
Mar 17, 2020 | 3.670 | 4.190 | 3.350 | 3.690 | 1,035,243 | +0.11(+3.07%) |
Mar 16, 2020 | 3.070 | 3.760 | 2.880 | 3.580 | 958,365 | +0.10(+2.87%) |
Mar 13, 2020 | 4.150 | 4.230 | 3.350 | 3.480 | 1,161,611 | -0.34(-8.90%) |
Mar 12, 2020 | 4.000 | 4.360 | 3.800 | 3.820 | 1,405,435 | -0.87(-18.55%) |
Mar 11, 2020 | 5.340 | 5.420 | 4.590 | 4.690 | 660,279 | -0.72(-13.31%) |
Mar 10, 2020 | 5.570 | 5.630 | 5.120 | 5.410 | 458,460 | -0.06(-1.10%) |
Mar 09, 2020 | 5.520 | 5.800 | 5.410 | 5.470 | 473,718 | -0.47(-7.91%) |
Mar 06, 2020 | 6.200 | 6.220 | 5.770 | 5.940 | 478,550 | -0.22(-3.57%) |
Mar 05, 2020 | 6.080 | 6.220 | 5.790 | 6.160 | 531,062 | +0.15(+2.50%) |
Mar 04, 2020 | 6.130 | 6.130 | 5.760 | 6.010 | 430,583 | -0.04(-0.66%) |
Mar 03, 2020 | 5.920 | 6.270 | 5.610 | 6.050 | 822,785 | +0.41(+7.27%) |
Mar 02, 2020 | 5.450 | 5.880 | 5.450 | 5.640 | 864,688 | -0.05(-0.88%) |
Feb 28, 2020 | 6.490 | 6.490 | 5.670 | 5.690 | 974,570 | -1.02(-15.20%) |
Feb 27, 2020 | 7.010 | 7.140 | 6.670 | 6.710 | 335,915 | -0.18(-2.61%) |
Feb 26, 2020 | 6.560 | 7.090 | 6.560 | 6.890 | 430,440 | +0.21(+3.14%) |
Feb 25, 2020 | 6.880 | 7.180 | 6.680 | 6.680 | 709,340 | -0.26(-3.75%) |
Feb 24, 2020 | 7.470 | 7.470 | 6.810 | 6.940 | 744,754 | -0.03(-0.43%) |
Feb 21, 2020 | 6.960 | 7.130 | 6.850 | 6.970 | 608,308 | +0.25(+3.72%) |
Feb 20, 2020 | 6.460 | 6.840 | 6.430 | 6.720 | 691,653 | +0.32(+5.00%) |
Feb 19, 2020 | 6.140 | 6.430 | 6.080 | 6.400 | 434,275 | +0.23(+3.73%) |
Feb 18, 2020 | 5.820 | 6.200 | 5.820 | 6.170 | 603,052 | +0.35(+6.01%) |
Feb 14, 2020 | 5.820 | 5.820 | 5.820 | 0 | +0.17(+3.01%) | |
Feb 13, 2020 | 5.480 | 5.700 | 5.470 | 5.650 | 291,899 | +0.23(+4.24%) |
Feb 12, 2020 | 5.440 | 5.570 | 5.350 | 5.420 | 223,185 | +0.01(+0.18%) |
Feb 11, 2020 | 5.380 | 5.550 | 5.310 | 5.410 | 233,238 | +0.03(+0.56%) |
Feb 10, 2020 | 5.370 | 5.480 | 5.230 | 5.380 | 158,247 | +0.11(+2.09%) |
Feb 07, 2020 | 5.640 | 5.640 | 5.220 | 5.270 | 287,872 | -0.16(-2.95%) |
Feb 06, 2020 | 5.520 | 5.550 | 5.320 | 5.430 | 226,946 | +0.01(+0.18%) |
Feb 05, 2020 | 5.300 | 5.490 | 5.270 | 5.420 | 153,516 | +0.12(+2.26%) |
Feb 04, 2020 | 5.310 | 5.360 | 5.190 | 5.300 | 245,313 | -0.16(-2.93%) |