Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.090 | 6.520 | 5.950 | 6.230 | 701,846 | +0.10(+1.63%) |
Apr 29, 2020 | 5.530 | 6.390 | 5.380 | 6.130 | 1,438,685 | +0.98(+19.03%) |
Apr 28, 2020 | 4.910 | 5.250 | 4.850 | 5.150 | 845,049 | +0.36(+7.52%) |
Apr 27, 2020 | 4.880 | 4.880 | 4.590 | 4.790 | 605,540 | +0.05(+1.05%) |
Apr 24, 2020 | 4.580 | 4.770 | 4.470 | 4.740 | 436,200 | +0.15(+3.27%) |
Apr 23, 2020 | 4.690 | 4.780 | 4.590 | 4.590 | 543,046 | +0.07(+1.55%) |
Apr 22, 2020 | 4.540 | 4.640 | 4.360 | 4.520 | 468,856 | +0.07(+1.57%) |
Apr 21, 2020 | 4.600 | 4.650 | 4.320 | 4.450 | 624,477 | -0.21(-4.51%) |
Apr 20, 2020 | 4.460 | 4.710 | 4.380 | 4.660 | 671,887 | +0.13(+2.87%) |
Apr 17, 2020 | 4.370 | 4.560 | 4.370 | 4.530 | 438,800 | +0.29(+6.84%) |
Apr 16, 2020 | 4.130 | 4.310 | 4.130 | 4.240 | 397,924 | +0.10(+2.42%) |
Apr 15, 2020 | 4.410 | 4.410 | 4.100 | 4.140 | 469,998 | -0.40(-8.81%) |
Apr 14, 2020 | 4.500 | 4.580 | 4.460 | 4.540 | 503,771 | +0.15(+3.42%) |
Apr 13, 2020 | 4.200 | 4.405 | 4.110 | 4.390 | 556,122 | +0.22(+5.28%) |
Apr 09, 2020 | 4.100 | 4.275 | 4.040 | 4.170 | 471,100 | +0.25(+6.38%) |
Apr 08, 2020 | 3.510 | 3.955 | 3.480 | 3.920 | 448,442 | +0.45(+12.97%) |
Apr 07, 2020 | 3.620 | 3.760 | 3.460 | 3.470 | 1,812,859 | -0.02(-0.57%) |
Apr 06, 2020 | 3.480 | 3.600 | 3.395 | 3.490 | 849,711 | +0.15(+4.49%) |
Apr 03, 2020 | 3.490 | 3.500 | 3.260 | 3.340 | 1,133,800 | -0.08(-2.34%) |
Apr 02, 2020 | 3.280 | 3.700 | 3.270 | 3.420 | 777,695 | +0.09(+2.70%) |
Apr 01, 2020 | 3.350 | 3.370 | 3.200 | 3.330 | 697,332 | -0.17(-4.86%) |
Mar 31, 2020 | 3.500 | 3.650 | 3.430 | 3.500 | 903,216 | -0.02(-0.57%) |
Mar 30, 2020 | 3.250 | 3.550 | 3.130 | 3.520 | 687,761 | +0.19(+5.71%) |
Mar 27, 2020 | 3.430 | 3.430 | 3.110 | 3.330 | 465,000 | -0.19(-5.40%) |
Mar 26, 2020 | 3.300 | 3.760 | 3.270 | 3.520 | 721,103 | +0.32(+10.00%) |
Mar 25, 2020 | 3.100 | 3.400 | 2.895 | 3.200 | 1,586,509 | +0.22(+7.38%) |
Mar 24, 2020 | 2.900 | 3.150 | 2.900 | 2.980 | 1,321,936 | +0.14(+4.93%) |
Mar 23, 2020 | 2.950 | 2.950 | 2.690 | 2.840 | 1,157,526 | -0.06(-2.07%) |
Mar 20, 2020 | 2.990 | 3.225 | 2.840 | 2.900 | 860,500 | -0.04(-1.36%) |
Mar 19, 2020 | 3.000 | 3.140 | 2.690 | 2.940 | 889,402 | +0.11(+3.89%) |
Mar 18, 2020 | 3.450 | 3.540 | 2.630 | 2.830 | 662,541 | -0.94(-24.93%) |
Mar 17, 2020 | 3.790 | 4.000 | 3.600 | 3.770 | 821,005 | +0.00(+0.00%) |
Mar 16, 2020 | 3.780 | 4.170 | 3.690 | 3.770 | 381,279 | -0.57(-13.13%) |
Mar 13, 2020 | 4.210 | 4.360 | 4.080 | 4.340 | 927,300 | +0.32(+7.96%) |
Mar 12, 2020 | 4.570 | 4.670 | 4.000 | 4.020 | 794,227 | -1.05(-20.71%) |
Mar 11, 2020 | 5.220 | 5.340 | 5.020 | 5.070 | 422,102 | -0.29(-5.41%) |
Mar 10, 2020 | 5.750 | 5.850 | 5.150 | 5.360 | 655,042 | -0.25(-4.46%) |
Mar 09, 2020 | 5.940 | 6.090 | 5.600 | 5.610 | 375,780 | -0.83(-12.89%) |
Mar 06, 2020 | 6.280 | 6.460 | 6.240 | 6.440 | 471,900 | -0.06(-0.92%) |
Mar 05, 2020 | 6.440 | 6.600 | 6.385 | 6.500 | 326,002 | -0.12(-1.81%) |
Mar 04, 2020 | 6.540 | 6.625 | 6.410 | 6.620 | 343,335 | +0.15(+2.32%) |
Mar 03, 2020 | 6.400 | 6.640 | 6.360 | 6.470 | 520,188 | +0.06(+0.94%) |
Mar 02, 2020 | 6.360 | 6.430 | 6.180 | 6.410 | 1,012,512 | +0.09(+1.42%) |
Feb 28, 2020 | 6.360 | 6.360 | 6.090 | 6.320 | 858,800 | -0.28(-4.24%) |
Feb 27, 2020 | 6.780 | 6.780 | 6.560 | 6.600 | 819,573 | -0.33(-4.76%) |
Feb 26, 2020 | 7.020 | 7.180 | 6.920 | 6.930 | 271,198 | -0.08(-1.14%) |
Feb 25, 2020 | 7.290 | 7.340 | 6.990 | 7.010 | 469,687 | -0.28(-3.84%) |
Feb 24, 2020 | 7.340 | 7.440 | 7.290 | 7.290 | 511,241 | -0.30(-3.95%) |
Feb 21, 2020 | 7.800 | 7.800 | 7.570 | 7.590 | 249,100 | -0.24(-3.07%) |
Feb 20, 2020 | 7.780 | 7.915 | 7.770 | 7.830 | 396,532 | -0.01(-0.13%) |
Feb 19, 2020 | 7.960 | 7.960 | 7.750 | 7.840 | 479,207 | -0.03(-0.38%) |
Feb 18, 2020 | 8.010 | 8.010 | 7.790 | 7.870 | 412,699 | -0.18(-2.24%) |
Feb 14, 2020 | 8.210 | 8.220 | 8.040 | 8.050 | 278,500 | -0.16(-1.95%) |
Feb 13, 2020 | 8.350 | 8.350 | 8.193 | 8.210 | 242,340 | -0.16(-1.91%) |
Feb 12, 2020 | 8.190 | 8.420 | 8.185 | 8.370 | 598,300 | +0.23(+2.83%) |
Feb 11, 2020 | 8.080 | 8.230 | 8.030 | 8.140 | 907,260 | +0.09(+1.12%) |
Feb 10, 2020 | 8.210 | 8.210 | 7.930 | 8.050 | 766,663 | -0.21(-2.54%) |
Feb 07, 2020 | 8.730 | 8.730 | 8.230 | 8.260 | 666,800 | -0.50(-5.71%) |
Feb 06, 2020 | 9.080 | 9.130 | 8.740 | 8.760 | 553,414 | -0.30(-3.31%) |
Feb 05, 2020 | 9.090 | 9.150 | 8.990 | 9.060 | 1,197,326 | +0.07(+0.78%) |
Feb 04, 2020 | 8.950 | 9.070 | 8.930 | 8.990 | 960,401 | +0.10(+1.12%) |