Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.510 | 5.740 | 5.500 | 5.690 | 244,478 | -0.15(-2.57%) |
Apr 29, 2020 | 5.500 | 5.860 | 5.480 | 5.840 | 151,121 | +0.20(+3.55%) |
Apr 28, 2020 | 5.530 | 5.690 | 5.400 | 5.640 | 235,977 | +0.05(+0.89%) |
Apr 27, 2020 | 5.500 | 5.600 | 5.450 | 5.590 | 621,475 | +0.04(+0.72%) |
Apr 24, 2020 | 5.405 | 5.550 | 5.370 | 5.550 | 657,600 | -0.04(-0.72%) |
Apr 23, 2020 | 5.650 | 5.680 | 5.520 | 5.590 | 48,288 | -0.02(-0.36%) |
Apr 22, 2020 | 5.670 | 5.700 | 5.540 | 5.610 | 33,422 | -0.05(-0.88%) |
Apr 21, 2020 | 5.430 | 5.720 | 5.350 | 5.660 | 137,053 | +0.09(+1.62%) |
Apr 20, 2020 | 5.620 | 5.770 | 5.510 | 5.570 | 74,048 | -0.31(-5.27%) |
Apr 17, 2020 | 5.920 | 5.940 | 5.740 | 5.880 | 214,600 | +0.33(+6.04%) |
Apr 16, 2020 | 5.610 | 5.610 | 5.430 | 5.545 | 121,977 | -0.01(-0.18%) |
Apr 15, 2020 | 5.670 | 5.670 | 5.430 | 5.555 | 194,350 | -0.50(-8.18%) |
Apr 14, 2020 | 6.320 | 6.400 | 6.020 | 6.050 | 106,382 | -0.08(-1.31%) |
Apr 13, 2020 | 6.440 | 6.440 | 6.050 | 6.130 | 201,779 | -0.15(-2.39%) |
Apr 09, 2020 | 6.300 | 6.350 | 6.140 | 6.280 | 75,600 | -0.06(-0.95%) |
Apr 08, 2020 | 6.220 | 6.360 | 6.170 | 6.340 | 90,563 | +0.46(+7.82%) |
Apr 07, 2020 | 6.280 | 6.400 | 5.880 | 5.880 | 92,839 | +0.23(+4.07%) |
Apr 06, 2020 | 5.160 | 5.680 | 5.160 | 5.650 | 136,661 | +0.71(+14.37%) |
Apr 03, 2020 | 5.030 | 5.030 | 4.820 | 4.940 | 65,600 | -0.16(-3.14%) |
Apr 02, 2020 | 5.040 | 5.150 | 4.980 | 5.100 | 195,228 | +0.12(+2.41%) |
Apr 01, 2020 | 5.120 | 5.180 | 4.980 | 4.980 | 111,508 | -0.24(-4.60%) |
Mar 31, 2020 | 5.195 | 5.440 | 5.190 | 5.220 | 76,887 | +0.09(+1.75%) |
Mar 30, 2020 | 5.130 | 5.180 | 5.020 | 5.130 | 65,352 | -0.28(-5.18%) |
Mar 27, 2020 | 5.260 | 5.500 | 5.170 | 5.410 | 147,100 | -0.25(-4.42%) |
Mar 26, 2020 | 5.360 | 5.800 | 5.360 | 5.660 | 159,737 | +0.18(+3.28%) |
Mar 25, 2020 | 5.525 | 5.650 | 5.350 | 5.480 | 107,086 | +0.26(+4.98%) |
Mar 24, 2020 | 4.950 | 5.250 | 4.860 | 5.220 | 68,356 | +0.51(+10.85%) |
Mar 23, 2020 | 4.810 | 4.880 | 4.640 | 4.709 | 93,368 | -0.20(-4.09%) |
Mar 20, 2020 | 5.150 | 5.310 | 4.910 | 4.910 | 69,200 | +0.23(+4.91%) |
Mar 19, 2020 | 4.590 | 4.830 | 4.507 | 4.680 | 53,055 | -0.39(-7.69%) |
Mar 18, 2020 | 5.240 | 5.250 | 4.760 | 5.070 | 96,399 | -0.68(-11.83%) |
Mar 17, 2020 | 5.780 | 5.944 | 5.630 | 5.750 | 77,050 | -0.41(-6.58%) |
Mar 16, 2020 | 6.380 | 6.670 | 6.000 | 6.155 | 81,455 | -3.04(-33.10%) |
Mar 13, 2020 | 9.210 | 9.280 | 8.590 | 9.200 | 142,200 | +0.25(+2.79%) |
Mar 12, 2020 | 9.030 | 9.060 | 8.110 | 8.950 | 56,045 | -1.10(-10.91%) |
Mar 11, 2020 | 10.50 | 10.50 | 10.00 | 10.05 | 34,204 | -1.41(-12.34%) |
Mar 10, 2020 | 11.54 | 11.55 | 10.83 | 11.46 | 101,633 | +0.96(+9.14%) |
Mar 09, 2020 | 10.61 | 11.18 | 10.46 | 10.50 | 56,156 | -0.72(-6.42%) |
Mar 06, 2020 | 10.39 | 11.37 | 10.37 | 11.22 | 67,200 | +0.65(+6.15%) |
Mar 05, 2020 | 11.04 | 11.05 | 10.57 | 10.57 | 61,791 | -1.08(-9.27%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.38 | 11.65 | 41,409 | +0.00(+0.00%) |
Mar 03, 2020 | 11.79 | 12.31 | 11.42 | 11.65 | 82,599 | +0.38(+3.37%) |
Mar 02, 2020 | 11.04 | 11.27 | 10.61 | 11.27 | 148,213 | -0.93(-7.62%) |
Feb 28, 2020 | 12.43 | 12.53 | 11.85 | 12.20 | 42,800 | -0.55(-4.31%) |
Feb 27, 2020 | 12.79 | 13.57 | 12.72 | 12.75 | 30,564 | -1.38(-9.77%) |
Feb 26, 2020 | 14.37 | 14.48 | 14.01 | 14.13 | 26,325 | +0.23(+1.62%) |
Feb 25, 2020 | 14.60 | 14.60 | 13.76 | 13.90 | 28,686 | -0.58(-4.00%) |
Feb 24, 2020 | 14.52 | 14.81 | 14.44 | 14.48 | 32,383 | -1.57(-9.81%) |
Feb 21, 2020 | 16.10 | 16.11 | 16.04 | 16.06 | 15,500 | -0.27(-1.65%) |
Feb 20, 2020 | 16.33 | 16.35 | 16.24 | 16.33 | 16,129 | -0.20(-1.21%) |
Feb 19, 2020 | 16.54 | 16.65 | 16.52 | 16.53 | 4,806 | +0.05(+0.30%) |
Feb 18, 2020 | 16.52 | 16.52 | 16.42 | 16.48 | 6,492 | -0.09(-0.54%) |
Feb 14, 2020 | 16.70 | 16.70 | 16.55 | 16.57 | 6,800 | +0.18(+1.10%) |
Feb 13, 2020 | 16.38 | 16.54 | 16.34 | 16.39 | 4,660 | -0.18(-1.09%) |
Feb 12, 2020 | 16.44 | 16.58 | 16.44 | 16.57 | 45,150 | +0.33(+2.03%) |
Feb 11, 2020 | 16.09 | 16.30 | 16.09 | 16.24 | 7,826 | +0.61(+3.90%) |
Feb 10, 2020 | 15.59 | 15.66 | 15.58 | 15.63 | 6,415 | +0.07(+0.45%) |
Feb 07, 2020 | 15.64 | 15.70 | 15.53 | 15.56 | 22,700 | -0.51(-3.20%) |
Feb 06, 2020 | 16.08 | 16.10 | 16.05 | 16.07 | 4,194 | -0.00(-0.03%) |
Feb 05, 2020 | 16.17 | 16.17 | 15.98 | 16.08 | 10,705 | +0.60(+3.91%) |
Feb 04, 2020 | 15.26 | 15.52 | 15.26 | 15.47 | 37,722 | +0.55(+3.72%) |