Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.440 | 5.790 | 5.170 | 5.510 | 512,322 | +0.02(+0.36%) |
Apr 29, 2020 | 5.580 | 5.800 | 5.430 | 5.490 | 246,805 | +0.09(+1.67%) |
Apr 28, 2020 | 5.000 | 5.435 | 5.000 | 5.400 | 325,618 | +0.55(+11.34%) |
Apr 27, 2020 | 4.470 | 4.960 | 4.410 | 4.850 | 164,317 | +0.48(+10.98%) |
Apr 24, 2020 | 4.340 | 4.450 | 4.270 | 4.370 | 93,700 | +0.04(+0.92%) |
Apr 23, 2020 | 4.240 | 4.489 | 4.190 | 4.330 | 130,969 | +0.12(+2.85%) |
Apr 22, 2020 | 4.420 | 4.510 | 4.180 | 4.210 | 134,209 | -0.16(-3.66%) |
Apr 21, 2020 | 4.220 | 4.380 | 4.160 | 4.370 | 170,354 | +0.07(+1.63%) |
Apr 20, 2020 | 4.510 | 4.650 | 4.220 | 4.300 | 183,752 | -0.33(-7.13%) |
Apr 17, 2020 | 4.830 | 4.980 | 4.610 | 4.630 | 127,600 | +0.07(+1.54%) |
Apr 16, 2020 | 5.060 | 5.220 | 4.530 | 4.560 | 223,843 | -0.53(-10.41%) |
Apr 15, 2020 | 5.000 | 5.170 | 4.730 | 5.090 | 486,710 | -0.02(-0.39%) |
Apr 14, 2020 | 5.470 | 5.540 | 4.880 | 5.110 | 332,382 | -0.25(-4.66%) |
Apr 13, 2020 | 5.260 | 5.400 | 4.950 | 5.360 | 324,079 | +0.07(+1.32%) |
Apr 09, 2020 | 4.910 | 5.430 | 4.910 | 5.290 | 317,800 | +0.59(+12.55%) |
Apr 08, 2020 | 4.190 | 4.760 | 4.100 | 4.700 | 350,048 | +0.62(+15.20%) |
Apr 07, 2020 | 3.730 | 4.160 | 3.710 | 4.080 | 409,279 | +0.56(+15.91%) |
Apr 06, 2020 | 3.440 | 3.880 | 3.430 | 3.520 | 337,412 | +0.28(+8.64%) |
Apr 03, 2020 | 3.320 | 3.490 | 3.120 | 3.240 | 466,600 | -0.07(-2.11%) |
Apr 02, 2020 | 3.590 | 3.693 | 3.240 | 3.310 | 318,990 | -0.25(-7.02%) |
Apr 01, 2020 | 4.010 | 4.156 | 3.520 | 3.560 | 321,372 | -0.56(-13.59%) |
Mar 31, 2020 | 4.130 | 4.330 | 4.000 | 4.120 | 263,575 | -0.12(-2.83%) |
Mar 30, 2020 | 4.370 | 4.370 | 4.050 | 4.240 | 220,513 | -0.10(-2.30%) |
Mar 27, 2020 | 4.300 | 4.433 | 4.010 | 4.340 | 402,900 | -0.10(-2.25%) |
Mar 26, 2020 | 4.400 | 4.610 | 4.189 | 4.440 | 320,788 | +0.13(+3.02%) |
Mar 25, 2020 | 4.250 | 4.430 | 3.930 | 4.310 | 258,007 | +0.16(+3.86%) |
Mar 24, 2020 | 3.940 | 4.240 | 3.850 | 4.150 | 299,418 | +0.38(+10.08%) |
Mar 23, 2020 | 3.870 | 3.950 | 3.650 | 3.770 | 412,810 | +0.02(+0.53%) |
Mar 20, 2020 | 4.300 | 4.460 | 3.700 | 3.750 | 422,700 | -0.56(-12.99%) |
Mar 19, 2020 | 3.680 | 4.750 | 3.680 | 4.310 | 549,718 | +0.70(+19.39%) |
Mar 18, 2020 | 3.660 | 4.060 | 3.240 | 3.610 | 352,506 | -0.21(-5.50%) |
Mar 17, 2020 | 4.260 | 4.310 | 3.520 | 3.820 | 627,173 | -0.15(-3.78%) |
Mar 16, 2020 | 4.760 | 5.100 | 3.910 | 3.970 | 459,478 | -1.15(-22.46%) |
Mar 13, 2020 | 5.180 | 5.414 | 4.625 | 5.120 | 419,400 | +0.27(+5.57%) |
Mar 12, 2020 | 5.420 | 5.433 | 4.750 | 4.850 | 541,900 | -0.96(-16.52%) |
Mar 11, 2020 | 6.020 | 6.170 | 5.360 | 5.810 | 760,187 | -0.58(-9.08%) |
Mar 10, 2020 | 7.460 | 7.537 | 6.170 | 6.390 | 544,068 | -0.86(-11.86%) |
Mar 09, 2020 | 7.970 | 7.970 | 7.190 | 7.250 | 524,816 | -0.99(-12.01%) |
Mar 06, 2020 | 7.900 | 8.390 | 7.900 | 8.240 | 297,300 | +0.23(+2.87%) |
Mar 05, 2020 | 8.260 | 8.360 | 7.910 | 8.010 | 358,281 | -0.47(-5.54%) |
Mar 04, 2020 | 7.840 | 8.500 | 7.680 | 8.480 | 695,030 | +0.70(+9.00%) |
Mar 03, 2020 | 7.840 | 8.080 | 7.560 | 7.780 | 253,492 | -0.01(-0.19%) |
Mar 02, 2020 | 8.220 | 8.260 | 7.770 | 7.795 | 287,225 | -0.46(-5.63%) |
Feb 28, 2020 | 7.910 | 8.330 | 7.860 | 8.260 | 348,500 | +0.20(+2.42%) |
Feb 27, 2020 | 8.230 | 8.320 | 8.010 | 8.065 | 348,248 | -0.40(-4.67%) |
Feb 26, 2020 | 8.650 | 8.690 | 8.420 | 8.460 | 218,877 | -0.13(-1.57%) |
Feb 25, 2020 | 8.970 | 9.010 | 8.500 | 8.595 | 196,597 | -0.37(-4.07%) |
Feb 24, 2020 | 8.750 | 9.080 | 8.750 | 8.960 | 224,217 | -0.27(-2.93%) |
Feb 21, 2020 | 9.560 | 9.560 | 9.130 | 9.230 | 196,400 | -0.37(-3.85%) |
Feb 20, 2020 | 9.500 | 9.625 | 9.420 | 9.600 | 148,638 | +0.03(+0.31%) |
Feb 19, 2020 | 9.670 | 9.705 | 9.210 | 9.570 | 214,855 | -0.10(-1.03%) |
Feb 18, 2020 | 9.600 | 9.840 | 9.600 | 9.670 | 167,686 | +0.03(+0.31%) |
Feb 14, 2020 | 9.770 | 9.900 | 9.550 | 9.640 | 156,100 | -0.15(-1.53%) |
Feb 13, 2020 | 9.740 | 9.880 | 9.690 | 9.790 | 122,043 | +0.00(+0.00%) |
Feb 12, 2020 | 9.720 | 9.940 | 9.650 | 9.790 | 209,569 | +0.07(+0.72%) |
Feb 11, 2020 | 9.620 | 9.765 | 9.540 | 9.720 | 157,828 | +0.12(+1.25%) |
Feb 10, 2020 | 9.680 | 9.730 | 9.480 | 9.600 | 145,089 | -0.11(-1.13%) |
Feb 07, 2020 | 9.740 | 9.799 | 9.590 | 9.710 | 160,300 | -0.13(-1.32%) |
Feb 06, 2020 | 10.07 | 10.15 | 9.810 | 9.840 | 186,089 | -0.14(-1.45%) |
Feb 05, 2020 | 10.00 | 10.20 | 9.890 | 9.985 | 161,608 | +0.10(+1.06%) |
Feb 04, 2020 | 9.930 | 10.02 | 9.730 | 9.880 | 233,577 | +0.10(+0.97%) |