Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.000 | 6.365 | 5.500 | 5.810 | 71,171 | -0.41(-6.63%) |
Apr 29, 2020 | 5.690 | 6.223 | 5.500 | 6.223 | 89,483 | +0.69(+12.37%) |
Apr 28, 2020 | 5.950 | 5.950 | 5.425 | 5.537 | 50,060 | -0.06(-1.12%) |
Apr 27, 2020 | 5.870 | 5.870 | 5.553 | 5.600 | 34,500 | +0.03(+0.49%) |
Apr 24, 2020 | 6.075 | 6.093 | 5.500 | 5.572 | 51,040 | -0.18(-3.09%) |
Apr 23, 2020 | 6.250 | 6.360 | 5.750 | 5.750 | 34,306 | -0.31(-5.08%) |
Apr 22, 2020 | 6.250 | 6.412 | 5.825 | 6.058 | 32,576 | +0.24(+4.04%) |
Apr 21, 2020 | 6.250 | 6.250 | 5.750 | 5.822 | 20,447 | -0.27(-4.35%) |
Apr 20, 2020 | 6.500 | 6.500 | 5.758 | 6.088 | 63,110 | -0.59(-8.80%) |
Apr 17, 2020 | 7.200 | 7.713 | 6.433 | 6.675 | 23,916 | -0.53(-7.32%) |
Apr 16, 2020 | 7.250 | 7.492 | 6.942 | 7.202 | 11,788 | +0.17(+2.49%) |
Apr 15, 2020 | 7.750 | 7.872 | 6.902 | 7.027 | 22,099 | -0.72(-9.32%) |
Apr 14, 2020 | 7.725 | 8.175 | 7.000 | 7.750 | 59,803 | +0.25(+3.33%) |
Apr 13, 2020 | 6.750 | 7.713 | 6.312 | 7.500 | 46,035 | +1.14(+17.97%) |
Apr 09, 2020 | 6.325 | 6.562 | 6.263 | 6.357 | 15,860 | +0.11(+1.72%) |
Apr 08, 2020 | 6.250 | 6.375 | 6.098 | 6.250 | 2,910 | +0.16(+2.59%) |
Apr 07, 2020 | 6.500 | 6.500 | 6.093 | 6.093 | 8,501 | -0.21(-3.26%) |
Apr 06, 2020 | 6.500 | 6.500 | 6.043 | 6.298 | 15,364 | -0.02(-0.40%) |
Apr 03, 2020 | 6.375 | 6.500 | 6.048 | 6.322 | 8,376 | +0.14(+2.22%) |
Apr 02, 2020 | 5.750 | 6.375 | 5.450 | 6.185 | 23,485 | +0.80(+14.86%) |
Apr 01, 2020 | 5.237 | 5.555 | 5.237 | 5.385 | 8,575 | +0.13(+2.52%) |
Mar 31, 2020 | 5.220 | 5.500 | 5.128 | 5.253 | 9,665 | +0.03(+0.53%) |
Mar 30, 2020 | 5.550 | 5.772 | 5.220 | 5.225 | 15,896 | -0.62(-10.68%) |
Mar 27, 2020 | 6.247 | 6.247 | 5.670 | 5.850 | 11,680 | -0.07(-1.10%) |
Mar 26, 2020 | 6.500 | 6.500 | 5.497 | 5.915 | 27,929 | +0.42(+7.55%) |
Mar 25, 2020 | 5.750 | 6.000 | 5.220 | 5.500 | 19,888 | +0.03(+0.46%) |
Mar 24, 2020 | 5.375 | 5.555 | 5.250 | 5.475 | 21,124 | +0.65(+13.47%) |
Mar 23, 2020 | 4.750 | 5.500 | 4.500 | 4.825 | 18,226 | -0.05(-0.97%) |
Mar 20, 2020 | 5.000 | 5.500 | 4.543 | 4.872 | 11,220 | +0.00(+0.05%) |
Mar 19, 2020 | 4.750 | 5.000 | 4.500 | 4.870 | 20,511 | +0.25(+5.30%) |
Mar 18, 2020 | 5.725 | 5.875 | 4.500 | 4.625 | 20,254 | -0.97(-17.41%) |
Mar 17, 2020 | 4.975 | 5.750 | 4.800 | 5.600 | 23,325 | +0.80(+16.79%) |
Mar 16, 2020 | 4.430 | 4.973 | 3.750 | 4.795 | 30,887 | +0.37(+8.30%) |
Mar 13, 2020 | 4.750 | 4.975 | 3.340 | 4.428 | 50,340 | -0.20(-4.32%) |
Mar 12, 2020 | 5.125 | 5.452 | 4.500 | 4.628 | 41,647 | -0.77(-14.31%) |
Mar 11, 2020 | 5.973 | 5.973 | 5.400 | 5.400 | 6,721 | -0.35(-6.13%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.725 | 5.753 | 16,009 | +0.00(+0.04%) |
Mar 09, 2020 | 6.250 | 6.250 | 5.500 | 5.750 | 17,735 | -0.37(-6.05%) |
Mar 06, 2020 | 6.625 | 6.750 | 5.750 | 6.120 | 14,608 | -0.33(-5.04%) |
Mar 05, 2020 | 6.250 | 6.500 | 6.053 | 6.445 | 6,560 | +0.12(+1.86%) |
Mar 04, 2020 | 6.805 | 6.805 | 5.800 | 6.327 | 15,872 | -0.15(-2.28%) |
Mar 03, 2020 | 7.000 | 7.000 | 6.475 | 6.475 | 30,731 | +0.05(+0.86%) |
Mar 02, 2020 | 6.225 | 6.500 | 5.850 | 6.420 | 32,014 | +1.45(+29.11%) |
Feb 28, 2020 | 6.000 | 6.275 | 4.973 | 4.973 | 72,264 | -1.78(-26.33%) |
Feb 27, 2020 | 7.750 | 7.750 | 6.000 | 6.750 | 35,689 | -0.90(-11.74%) |
Feb 26, 2020 | 7.855 | 8.207 | 6.690 | 7.647 | 27,569 | -0.22(-2.83%) |
Feb 25, 2020 | 7.935 | 8.075 | 7.527 | 7.870 | 24,915 | -0.28(-3.44%) |
Feb 24, 2020 | 8.750 | 8.875 | 8.075 | 8.150 | 44,587 | -0.11(-1.36%) |
Feb 21, 2020 | 7.750 | 8.422 | 7.600 | 8.262 | 32,760 | +0.76(+10.17%) |
Feb 20, 2020 | 7.500 | 7.750 | 7.250 | 7.500 | 21,062 | +0.25(+3.45%) |
Feb 19, 2020 | 7.000 | 7.325 | 6.875 | 7.250 | 28,390 | +0.31(+4.50%) |
Feb 18, 2020 | 6.478 | 7.000 | 6.478 | 6.938 | 22,386 | +0.46(+7.10%) |
Feb 14, 2020 | 6.865 | 6.865 | 6.397 | 6.478 | 5,928 | -0.06(-0.96%) |
Feb 13, 2020 | 6.125 | 6.615 | 6.125 | 6.540 | 5,291 | +0.36(+5.83%) |
Feb 12, 2020 | 6.798 | 6.798 | 6.122 | 6.180 | 8,215 | -0.29(-4.56%) |
Feb 11, 2020 | 6.575 | 6.598 | 6.370 | 6.475 | 2,141 | -0.11(-1.63%) |
Feb 10, 2020 | 6.272 | 6.867 | 6.272 | 6.582 | 8,205 | +0.20(+3.17%) |
Feb 07, 2020 | 6.850 | 6.850 | 6.275 | 6.380 | 7,416 | -0.49(-7.06%) |
Feb 06, 2020 | 6.275 | 6.950 | 6.275 | 6.865 | 16,329 | +0.61(+9.75%) |
Feb 05, 2020 | 6.275 | 6.312 | 5.900 | 6.255 | 14,906 | -0.04(-0.71%) |
Feb 04, 2020 | 6.305 | 6.532 | 6.003 | 6.300 | 16,689 | -0.23(-3.52%) |