Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.930 | 6.050 | 5.899 | 6.040 | 50,064 | +0.10(+1.68%) |
Apr 29, 2020 | 5.750 | 6.040 | 5.720 | 5.940 | 100,594 | +0.25(+4.39%) |
Apr 28, 2020 | 5.800 | 5.850 | 5.670 | 5.690 | 92,933 | -0.11(-1.90%) |
Apr 27, 2020 | 5.850 | 5.890 | 5.760 | 5.800 | 63,191 | +0.04(+0.69%) |
Apr 24, 2020 | 5.800 | 5.850 | 5.660 | 5.760 | 67,600 | +0.05(+0.88%) |
Apr 23, 2020 | 5.700 | 5.917 | 5.700 | 5.710 | 75,499 | +0.03(+0.53%) |
Apr 22, 2020 | 5.420 | 5.720 | 5.420 | 5.680 | 114,511 | +0.38(+7.17%) |
Apr 21, 2020 | 5.590 | 5.790 | 5.200 | 5.300 | 378,139 | -0.34(-6.03%) |
Apr 20, 2020 | 5.690 | 5.840 | 5.550 | 5.640 | 131,475 | -0.14(-2.42%) |
Apr 17, 2020 | 5.650 | 5.850 | 5.580 | 5.780 | 82,700 | +0.30(+5.47%) |
Apr 16, 2020 | 5.380 | 5.540 | 5.340 | 5.480 | 111,048 | +0.10(+1.86%) |
Apr 15, 2020 | 5.410 | 5.490 | 5.220 | 5.380 | 56,409 | -0.06(-1.10%) |
Apr 14, 2020 | 5.260 | 5.570 | 5.260 | 5.440 | 102,557 | +0.18(+3.42%) |
Apr 13, 2020 | 5.570 | 5.598 | 5.000 | 5.260 | 222,559 | -0.34(-6.07%) |
Apr 09, 2020 | 5.250 | 5.700 | 5.220 | 5.600 | 417,000 | +0.40(+7.69%) |
Apr 08, 2020 | 5.040 | 5.340 | 5.030 | 5.200 | 291,622 | +0.22(+4.42%) |
Apr 07, 2020 | 4.900 | 5.110 | 4.900 | 4.980 | 478,254 | +0.12(+2.47%) |
Apr 06, 2020 | 4.800 | 4.960 | 4.710 | 4.860 | 231,645 | +0.19(+4.07%) |
Apr 03, 2020 | 4.660 | 4.730 | 4.600 | 4.670 | 154,800 | +0.04(+0.86%) |
Apr 02, 2020 | 4.550 | 4.740 | 4.540 | 4.630 | 204,646 | +0.16(+3.58%) |
Apr 01, 2020 | 4.310 | 4.560 | 4.250 | 4.470 | 302,467 | +0.12(+2.76%) |
Mar 31, 2020 | 4.550 | 4.550 | 4.350 | 4.350 | 459,308 | -0.11(-2.47%) |
Mar 30, 2020 | 4.700 | 4.720 | 4.300 | 4.460 | 372,923 | -0.09(-1.98%) |
Mar 27, 2020 | 5.010 | 5.120 | 4.530 | 4.550 | 291,800 | -0.57(-11.13%) |
Mar 26, 2020 | 5.490 | 6.050 | 5.110 | 5.120 | 1,746,592 | +0.38(+8.02%) |
Mar 25, 2020 | 4.830 | 4.970 | 4.640 | 4.740 | 919,148 | +0.16(+3.49%) |
Mar 24, 2020 | 4.810 | 4.890 | 4.550 | 4.580 | 117,138 | +0.08(+1.78%) |
Mar 23, 2020 | 4.600 | 4.690 | 4.440 | 4.500 | 89,044 | -0.08(-1.75%) |
Mar 20, 2020 | 4.660 | 4.950 | 4.550 | 4.580 | 153,300 | +0.18(+4.09%) |
Mar 19, 2020 | 4.310 | 4.560 | 4.310 | 4.400 | 47,245 | +0.10(+2.24%) |
Mar 18, 2020 | 4.360 | 4.660 | 4.200 | 4.303 | 167,303 | -0.16(-3.51%) |
Mar 17, 2020 | 4.610 | 5.000 | 4.440 | 4.460 | 107,133 | -0.19(-4.09%) |
Mar 16, 2020 | 4.700 | 5.110 | 4.620 | 4.650 | 86,472 | -0.55(-10.58%) |
Mar 13, 2020 | 5.020 | 5.390 | 4.810 | 5.200 | 133,200 | +0.40(+8.33%) |
Mar 12, 2020 | 5.020 | 5.350 | 4.760 | 4.800 | 152,093 | -0.58(-10.78%) |
Mar 11, 2020 | 5.400 | 5.580 | 5.300 | 5.380 | 76,820 | -0.09(-1.65%) |
Mar 10, 2020 | 5.500 | 5.590 | 5.360 | 5.470 | 90,178 | +0.17(+3.21%) |
Mar 09, 2020 | 5.520 | 5.590 | 5.110 | 5.300 | 197,710 | -0.59(-10.02%) |
Mar 06, 2020 | 6.040 | 6.080 | 5.820 | 5.890 | 70,400 | -0.22(-3.60%) |
Mar 05, 2020 | 6.140 | 6.240 | 6.080 | 6.110 | 39,157 | -0.08(-1.29%) |
Mar 04, 2020 | 6.190 | 6.320 | 6.045 | 6.190 | 61,264 | -0.07(-1.12%) |
Mar 03, 2020 | 6.350 | 6.437 | 6.060 | 6.260 | 68,814 | -0.09(-1.42%) |
Mar 02, 2020 | 6.320 | 6.480 | 6.270 | 6.350 | 114,804 | +0.09(+1.44%) |
Feb 28, 2020 | 6.410 | 6.570 | 6.170 | 6.260 | 178,800 | -0.36(-5.44%) |
Feb 27, 2020 | 6.750 | 6.780 | 6.350 | 6.620 | 228,457 | -0.08(-1.19%) |
Feb 26, 2020 | 6.770 | 7.000 | 6.700 | 6.700 | 82,954 | -0.11(-1.62%) |
Feb 25, 2020 | 6.760 | 7.100 | 6.710 | 6.810 | 171,758 | +0.08(+1.19%) |
Feb 24, 2020 | 7.220 | 7.230 | 6.700 | 6.730 | 215,198 | -0.57(-7.81%) |
Feb 21, 2020 | 7.470 | 7.530 | 7.230 | 7.300 | 111,800 | -0.19(-2.54%) |
Feb 20, 2020 | 7.550 | 7.770 | 7.470 | 7.490 | 177,918 | -0.11(-1.45%) |
Feb 19, 2020 | 7.600 | 7.830 | 7.600 | 7.600 | 82,113 | -0.03(-0.39%) |
Feb 18, 2020 | 7.610 | 7.700 | 7.540 | 7.630 | 57,002 | -0.07(-0.91%) |
Feb 14, 2020 | 7.780 | 7.850 | 7.590 | 7.700 | 62,500 | -0.05(-0.65%) |
Feb 13, 2020 | 7.850 | 8.000 | 7.700 | 7.750 | 110,077 | -0.15(-1.90%) |
Feb 12, 2020 | 7.570 | 8.000 | 7.570 | 7.900 | 84,679 | +0.41(+5.47%) |
Feb 11, 2020 | 7.360 | 7.600 | 7.360 | 7.490 | 76,263 | +0.22(+3.03%) |
Feb 10, 2020 | 7.450 | 7.540 | 7.230 | 7.270 | 151,528 | -0.27(-3.58%) |
Feb 07, 2020 | 7.570 | 7.585 | 7.465 | 7.540 | 50,600 | -0.03(-0.40%) |
Feb 06, 2020 | 7.440 | 7.650 | 7.380 | 7.570 | 55,728 | +0.16(+2.16%) |
Feb 05, 2020 | 7.570 | 7.740 | 7.310 | 7.410 | 90,833 | -0.16(-2.11%) |
Feb 04, 2020 | 7.420 | 7.850 | 7.410 | 7.570 | 118,513 | +0.32(+4.41%) |