Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.550 | 5.730 | 5.520 | 5.600 | 68,178 | -0.14(-2.44%) |
Apr 29, 2020 | 5.600 | 5.780 | 5.600 | 5.740 | 109,739 | +0.15(+2.68%) |
Apr 28, 2020 | 5.600 | 5.650 | 5.470 | 5.590 | 72,261 | -0.01(-0.18%) |
Apr 27, 2020 | 5.600 | 5.740 | 5.390 | 5.600 | 200,385 | +0.02(+0.36%) |
Apr 24, 2020 | 5.950 | 5.950 | 5.320 | 5.580 | 235,900 | -0.31(-5.26%) |
Apr 23, 2020 | 5.790 | 6.210 | 5.760 | 5.890 | 127,009 | -0.01(-0.17%) |
Apr 22, 2020 | 5.350 | 6.100 | 5.340 | 5.900 | 75,379 | +0.62(+11.74%) |
Apr 21, 2020 | 6.020 | 6.030 | 5.190 | 5.280 | 87,037 | -0.84(-13.73%) |
Apr 20, 2020 | 6.400 | 6.460 | 6.060 | 6.120 | 51,946 | -0.38(-5.85%) |
Apr 17, 2020 | 6.220 | 6.630 | 6.160 | 6.500 | 46,600 | +0.34(+5.52%) |
Apr 16, 2020 | 6.050 | 6.260 | 6.010 | 6.160 | 37,124 | +0.00(+0.00%) |
Apr 15, 2020 | 6.230 | 6.350 | 5.885 | 6.160 | 34,036 | -0.15(-2.38%) |
Apr 14, 2020 | 6.370 | 6.670 | 6.280 | 6.310 | 51,319 | +0.01(+0.16%) |
Apr 13, 2020 | 6.450 | 6.460 | 6.220 | 6.300 | 48,467 | -0.15(-2.33%) |
Apr 09, 2020 | 6.430 | 6.530 | 6.220 | 6.450 | 52,900 | +0.28(+4.54%) |
Apr 08, 2020 | 5.850 | 6.690 | 5.805 | 6.170 | 78,378 | +0.37(+6.38%) |
Apr 07, 2020 | 6.450 | 6.500 | 5.660 | 5.800 | 93,166 | -0.50(-7.94%) |
Apr 06, 2020 | 6.320 | 6.500 | 6.200 | 6.300 | 67,852 | +0.14(+2.27%) |
Apr 03, 2020 | 6.450 | 6.580 | 5.820 | 6.160 | 47,500 | -0.13(-2.07%) |
Apr 02, 2020 | 5.630 | 6.380 | 5.630 | 6.290 | 58,331 | +0.36(+6.07%) |
Apr 01, 2020 | 6.040 | 6.040 | 5.750 | 5.930 | 46,286 | -0.21(-3.42%) |
Mar 31, 2020 | 6.350 | 6.470 | 5.880 | 6.140 | 55,835 | -0.11(-1.76%) |
Mar 30, 2020 | 5.960 | 6.330 | 5.903 | 6.250 | 163,249 | +0.29(+4.87%) |
Mar 27, 2020 | 5.890 | 6.140 | 5.510 | 5.960 | 80,200 | +0.12(+2.05%) |
Mar 26, 2020 | 5.500 | 5.900 | 5.500 | 5.840 | 112,072 | +0.25(+4.47%) |
Mar 25, 2020 | 5.600 | 5.800 | 5.350 | 5.590 | 103,205 | +0.14(+2.57%) |
Mar 24, 2020 | 5.200 | 5.580 | 5.070 | 5.450 | 56,630 | +0.30(+5.83%) |
Mar 23, 2020 | 5.040 | 5.190 | 4.520 | 5.150 | 94,668 | -0.06(-1.15%) |
Mar 20, 2020 | 5.200 | 5.440 | 4.910 | 5.210 | 127,000 | +0.08(+1.56%) |
Mar 19, 2020 | 4.990 | 5.180 | 4.520 | 5.130 | 156,583 | +0.12(+2.40%) |
Mar 18, 2020 | 5.040 | 5.230 | 4.090 | 5.010 | 124,117 | -0.41(-7.56%) |
Mar 17, 2020 | 5.040 | 5.480 | 4.990 | 5.420 | 79,389 | +0.48(+9.72%) |
Mar 16, 2020 | 5.680 | 5.680 | 4.930 | 4.940 | 196,239 | -1.23(-19.94%) |
Mar 13, 2020 | 6.290 | 6.360 | 5.320 | 6.170 | 107,700 | +0.17(+2.83%) |
Mar 12, 2020 | 6.100 | 6.150 | 5.650 | 6.000 | 92,068 | -0.50(-7.69%) |
Mar 11, 2020 | 7.250 | 7.250 | 6.375 | 6.500 | 166,864 | -0.78(-10.71%) |
Mar 10, 2020 | 7.290 | 7.405 | 6.810 | 7.280 | 148,549 | +0.15(+2.10%) |
Mar 09, 2020 | 7.640 | 7.640 | 6.930 | 7.130 | 158,472 | -0.80(-10.09%) |
Mar 06, 2020 | 7.780 | 7.970 | 7.700 | 7.930 | 124,900 | +0.09(+1.15%) |
Mar 05, 2020 | 8.390 | 8.590 | 7.790 | 7.840 | 73,372 | -0.70(-8.20%) |
Mar 04, 2020 | 8.630 | 8.848 | 8.430 | 8.540 | 74,230 | +0.04(+0.47%) |
Mar 03, 2020 | 8.250 | 8.940 | 8.190 | 8.500 | 138,546 | +0.34(+4.17%) |
Mar 02, 2020 | 7.890 | 8.160 | 7.620 | 8.160 | 109,637 | +0.21(+2.64%) |
Feb 28, 2020 | 7.810 | 7.950 | 7.400 | 7.950 | 134,400 | +0.03(+0.38%) |
Feb 27, 2020 | 7.760 | 8.195 | 7.540 | 7.920 | 174,926 | -0.10(-1.25%) |
Feb 26, 2020 | 8.290 | 8.480 | 8.000 | 8.020 | 305,622 | -0.22(-2.67%) |
Feb 25, 2020 | 8.730 | 8.730 | 8.200 | 8.240 | 220,641 | -0.51(-5.83%) |
Feb 24, 2020 | 8.810 | 9.240 | 7.850 | 8.750 | 336,831 | -1.06(-10.81%) |
Feb 21, 2020 | 10.47 | 10.48 | 8.500 | 9.810 | 315,500 | -0.81(-7.63%) |
Feb 20, 2020 | 10.25 | 10.66 | 10.14 | 10.62 | 417,162 | +0.56(+5.57%) |
Feb 19, 2020 | 9.250 | 10.32 | 9.180 | 10.06 | 403,190 | +0.93(+10.19%) |
Feb 18, 2020 | 9.590 | 9.660 | 9.030 | 9.130 | 139,517 | -0.57(-5.88%) |
Feb 14, 2020 | 9.690 | 9.740 | 9.450 | 9.700 | 76,300 | +0.10(+1.04%) |
Feb 13, 2020 | 8.900 | 9.700 | 8.900 | 9.600 | 327,487 | -0.41(-4.10%) |
Feb 12, 2020 | 9.410 | 10.13 | 9.310 | 10.01 | 64,619 | +0.64(+6.83%) |
Feb 11, 2020 | 9.240 | 9.400 | 9.028 | 9.370 | 46,705 | +0.12(+1.30%) |
Feb 10, 2020 | 9.280 | 9.377 | 9.100 | 9.250 | 69,640 | -0.11(-1.18%) |
Feb 07, 2020 | 9.300 | 9.450 | 8.513 | 9.360 | 75,100 | -0.02(-0.21%) |
Feb 06, 2020 | 9.270 | 9.390 | 9.260 | 9.380 | 38,155 | +0.05(+0.54%) |
Feb 05, 2020 | 9.320 | 9.565 | 9.080 | 9.330 | 111,065 | +0.03(+0.32%) |
Feb 04, 2020 | 9.130 | 9.322 | 9.050 | 9.300 | 119,795 | +0.45(+5.08%) |