Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.200 | 7.200 | 6.500 | 6.983 | 2,240 | -0.22(-3.01%) |
Apr 29, 2020 | 7.000 | 7.200 | 6.600 | 7.200 | 1,861 | +0.20(+2.86%) |
Apr 28, 2020 | 7.100 | 7.150 | 6.700 | 7.000 | 2,194 | -0.10(-1.41%) |
Apr 27, 2020 | 7.000 | 7.200 | 6.500 | 7.100 | 1,523 | +0.20(+2.90%) |
Apr 24, 2020 | 6.600 | 7.160 | 6.500 | 6.900 | 4,080 | +0.20(+2.97%) |
Apr 23, 2020 | 7.100 | 7.390 | 6.300 | 6.701 | 6,760 | -0.80(-10.65%) |
Apr 22, 2020 | 6.600 | 12.60 | 6.600 | 7.500 | 153,300 | +1.00(+15.38%) |
Apr 21, 2020 | 6.300 | 6.700 | 6.100 | 6.500 | 1,067 | +0.00(+0.00%) |
Apr 20, 2020 | 6.200 | 6.700 | 6.200 | 6.500 | 2,000 | +0.20(+3.17%) |
Apr 17, 2020 | 6.201 | 6.595 | 6.101 | 6.300 | 750 | +0.20(+3.26%) |
Apr 16, 2020 | 6.600 | 6.600 | 6.100 | 6.101 | 4,457 | -0.30(-4.67%) |
Apr 15, 2020 | 6.200 | 6.400 | 6.100 | 6.400 | 2,993 | +0.15(+2.42%) |
Apr 14, 2020 | 6.400 | 6.700 | 6.000 | 6.249 | 3,917 | -0.17(-2.66%) |
Apr 13, 2020 | 6.200 | 6.450 | 6.200 | 6.420 | 883 | +0.12(+1.90%) |
Apr 09, 2020 | 6.000 | 6.500 | 5.809 | 6.300 | 1,250 | +0.10(+1.61%) |
Apr 08, 2020 | 5.900 | 6.500 | 5.900 | 6.200 | 1,109 | +0.09(+1.56%) |
Apr 07, 2020 | 6.466 | 6.780 | 6.000 | 6.105 | 1,340 | -0.30(-4.70%) |
Apr 06, 2020 | 6.350 | 6.994 | 6.100 | 6.406 | 740 | +0.01(+0.17%) |
Apr 03, 2020 | 7.000 | 7.000 | 6.300 | 6.395 | 1,390 | -0.71(-9.93%) |
Apr 02, 2020 | 6.300 | 7.100 | 5.174 | 7.100 | 2,840 | +0.90(+14.52%) |
Apr 01, 2020 | 6.300 | 6.300 | 5.930 | 6.200 | 1,017 | +0.20(+3.33%) |
Mar 31, 2020 | 5.900 | 6.500 | 5.500 | 6.000 | 1,174 | +0.05(+0.84%) |
Mar 30, 2020 | 6.000 | 6.098 | 5.950 | 5.950 | 3,537 | -0.20(-3.24%) |
Mar 27, 2020 | 7.000 | 7.000 | 5.900 | 6.149 | 3,460 | -0.15(-2.40%) |
Mar 26, 2020 | 5.300 | 7.500 | 5.300 | 6.300 | 14,716 | +0.77(+13.94%) |
Mar 25, 2020 | 5.010 | 5.529 | 4.775 | 5.529 | 8,717 | -0.17(-3.00%) |
Mar 24, 2020 | 6.600 | 6.600 | 5.200 | 5.700 | 42,636 | -1.50(-20.83%) |
Mar 23, 2020 | 2.810 | 10.40 | 2.810 | 7.200 | 229,754 | +3.60(+100.00%) |
Mar 20, 2020 | 4.300 | 4.300 | 2.800 | 3.600 | 3,870 | -0.17(-4.38%) |
Mar 19, 2020 | 3.300 | 4.200 | 3.300 | 3.765 | 3,452 | +0.17(+4.82%) |
Mar 18, 2020 | 4.000 | 4.600 | 3.300 | 3.592 | 4,323 | -0.81(-18.36%) |
Mar 17, 2020 | 5.700 | 6.000 | 3.500 | 4.400 | 12,190 | -0.67(-13.30%) |
Mar 16, 2020 | 3.500 | 5.700 | 3.500 | 5.075 | 6,696 | -0.25(-4.73%) |
Mar 13, 2020 | 5.500 | 6.040 | 5.000 | 5.327 | 18,710 | -0.82(-13.37%) |
Mar 12, 2020 | 7.200 | 8.288 | 5.500 | 6.149 | 8,466 | -2.85(-31.68%) |
Mar 11, 2020 | 6.000 | 11.20 | 5.600 | 9.000 | 75,873 | +3.35(+59.29%) |
Mar 10, 2020 | 6.100 | 6.100 | 5.628 | 5.650 | 604 | -0.10(-1.77%) |
Mar 09, 2020 | 6.100 | 6.100 | 5.600 | 5.752 | 4,104 | -0.28(-4.61%) |
Mar 06, 2020 | 6.000 | 6.100 | 5.628 | 6.030 | 1,710 | +0.05(+0.84%) |
Mar 05, 2020 | 6.000 | 6.000 | 5.500 | 5.980 | 552 | -0.02(-0.33%) |
Mar 04, 2020 | 7.000 | 7.100 | 5.500 | 6.000 | 6,030 | +0.00(+0.00%) |
Mar 03, 2020 | 5.600 | 6.000 | 5.600 | 6.000 | 493 | +0.20(+3.45%) |
Mar 02, 2020 | 6.000 | 6.000 | 5.723 | 5.800 | 1,730 | -0.20(-3.33%) |
Feb 28, 2020 | 5.770 | 6.000 | 5.650 | 6.000 | 2,290 | -0.01(-0.20%) |
Feb 27, 2020 | 6.800 | 7.098 | 5.600 | 6.012 | 6,150 | -0.99(-14.08%) |
Feb 26, 2020 | 6.600 | 6.999 | 6.600 | 6.997 | 1,941 | +0.38(+5.69%) |
Feb 25, 2020 | 7.100 | 7.300 | 6.600 | 6.620 | 3,150 | -0.68(-9.30%) |
Feb 24, 2020 | 6.702 | 7.588 | 6.628 | 7.299 | 2,918 | +0.00(+0.00%) |
Feb 21, 2020 | 7.700 | 7.900 | 7.200 | 7.299 | 1,860 | -0.40(-5.21%) |
Feb 20, 2020 | 7.100 | 7.700 | 7.100 | 7.700 | 1,892 | +0.60(+8.45%) |
Feb 19, 2020 | 6.867 | 7.100 | 6.602 | 7.100 | 1,096 | +0.27(+3.89%) |
Feb 18, 2020 | 7.100 | 7.100 | 6.600 | 6.834 | 908 | -0.17(-2.37%) |
Feb 14, 2020 | 7.100 | 7.500 | 6.620 | 7.000 | 3,750 | -0.30(-4.11%) |
Feb 13, 2020 | 7.500 | 7.500 | 7.000 | 7.300 | 3,369 | +0.19(+2.63%) |
Feb 12, 2020 | 7.700 | 7.763 | 7.011 | 7.113 | 3,502 | -0.42(-5.60%) |
Feb 11, 2020 | 7.800 | 8.050 | 7.100 | 7.535 | 6,803 | -0.52(-6.40%) |
Feb 10, 2020 | 9.000 | 9.000 | 7.538 | 8.050 | 9,279 | +1.04(+14.89%) |
Feb 07, 2020 | 7.400 | 7.400 | 6.600 | 7.007 | 5,470 | -0.69(-9.00%) |
Feb 06, 2020 | 7.900 | 7.900 | 7.337 | 7.700 | 804 | -0.20(-2.53%) |
Feb 05, 2020 | 7.700 | 7.900 | 7.700 | 7.900 | 998 | +0.40(+5.32%) |
Feb 04, 2020 | 7.900 | 8.063 | 7.471 | 7.501 | 1,003 | -0.60(-7.40%) |