Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.760 | 5.850 | 5.650 | 5.750 | 147,224 | -0.15(-2.54%) |
Apr 29, 2020 | 5.700 | 6.150 | 5.630 | 5.900 | 272,763 | +0.29(+5.17%) |
Apr 28, 2020 | 5.790 | 5.800 | 5.430 | 5.610 | 111,648 | -0.03(-0.53%) |
Apr 27, 2020 | 5.350 | 5.660 | 5.350 | 5.640 | 157,049 | +0.26(+4.83%) |
Apr 24, 2020 | 5.270 | 5.390 | 5.120 | 5.380 | 115,100 | +0.15(+2.87%) |
Apr 23, 2020 | 5.180 | 5.400 | 5.140 | 5.230 | 144,629 | +0.07(+1.36%) |
Apr 22, 2020 | 5.330 | 5.330 | 5.100 | 5.160 | 113,129 | -0.03(-0.58%) |
Apr 21, 2020 | 5.240 | 5.320 | 5.090 | 5.190 | 150,541 | -0.17(-3.17%) |
Apr 20, 2020 | 5.410 | 5.570 | 5.220 | 5.360 | 141,248 | -0.17(-3.07%) |
Apr 17, 2020 | 5.530 | 5.750 | 5.340 | 5.530 | 157,900 | +0.16(+2.98%) |
Apr 16, 2020 | 5.490 | 5.558 | 5.120 | 5.370 | 205,733 | -0.11(-2.01%) |
Apr 15, 2020 | 5.630 | 5.630 | 5.330 | 5.480 | 111,573 | -0.36(-6.16%) |
Apr 14, 2020 | 5.970 | 6.230 | 5.800 | 5.840 | 153,840 | +0.07(+1.21%) |
Apr 13, 2020 | 5.980 | 6.020 | 5.730 | 5.770 | 112,537 | -0.17(-2.86%) |
Apr 09, 2020 | 6.060 | 6.160 | 5.745 | 5.940 | 174,400 | +0.07(+1.19%) |
Apr 08, 2020 | 5.750 | 6.060 | 5.650 | 5.870 | 164,079 | +0.25(+4.45%) |
Apr 07, 2020 | 5.980 | 6.000 | 5.480 | 5.620 | 292,229 | -0.20(-3.44%) |
Apr 06, 2020 | 5.800 | 6.090 | 5.655 | 5.820 | 274,487 | +0.24(+4.30%) |
Apr 03, 2020 | 5.570 | 5.690 | 5.410 | 5.580 | 239,300 | -0.06(-1.06%) |
Apr 02, 2020 | 5.270 | 5.770 | 5.210 | 5.640 | 176,566 | +0.40(+7.63%) |
Apr 01, 2020 | 5.240 | 5.350 | 5.110 | 5.240 | 242,556 | -0.24(-4.38%) |
Mar 31, 2020 | 5.280 | 5.510 | 5.140 | 5.480 | 261,035 | +0.18(+3.40%) |
Mar 30, 2020 | 5.330 | 5.440 | 5.000 | 5.300 | 284,765 | +0.08(+1.53%) |
Mar 27, 2020 | 5.460 | 5.600 | 5.120 | 5.220 | 220,300 | -0.46(-8.10%) |
Mar 26, 2020 | 5.480 | 5.725 | 5.410 | 5.680 | 266,867 | +0.25(+4.60%) |
Mar 25, 2020 | 5.500 | 5.730 | 5.200 | 5.430 | 162,848 | -0.05(-0.91%) |
Mar 24, 2020 | 5.010 | 5.530 | 4.870 | 5.480 | 302,608 | +0.72(+15.13%) |
Mar 23, 2020 | 4.830 | 4.830 | 4.400 | 4.760 | 280,863 | +0.12(+2.59%) |
Mar 20, 2020 | 4.760 | 5.090 | 4.570 | 4.640 | 502,600 | -0.08(-1.69%) |
Mar 19, 2020 | 4.710 | 5.010 | 4.520 | 4.720 | 458,197 | +0.02(+0.43%) |
Mar 18, 2020 | 5.220 | 5.540 | 4.660 | 4.700 | 450,890 | -0.92(-16.37%) |
Mar 17, 2020 | 4.940 | 5.710 | 4.880 | 5.620 | 373,098 | +0.66(+13.31%) |
Mar 16, 2020 | 5.000 | 5.520 | 4.900 | 4.960 | 331,251 | -0.49(-8.99%) |
Mar 13, 2020 | 5.500 | 5.590 | 4.960 | 5.450 | 261,400 | +0.25(+4.71%) |
Mar 12, 2020 | 5.160 | 5.670 | 5.000 | 5.205 | 278,365 | -0.50(-8.84%) |
Mar 11, 2020 | 6.120 | 6.260 | 5.500 | 5.710 | 315,248 | -0.63(-9.94%) |
Mar 10, 2020 | 6.570 | 6.670 | 6.054 | 6.340 | 223,868 | +0.08(+1.28%) |
Mar 09, 2020 | 6.470 | 7.170 | 6.230 | 6.260 | 244,698 | -0.76(-10.83%) |
Mar 06, 2020 | 7.030 | 7.150 | 6.780 | 7.020 | 231,400 | -0.34(-4.62%) |
Mar 05, 2020 | 7.190 | 7.360 | 7.070 | 7.360 | 166,219 | -0.06(-0.81%) |
Mar 04, 2020 | 7.360 | 7.480 | 7.140 | 7.420 | 148,985 | +0.23(+3.20%) |
Mar 03, 2020 | 7.290 | 7.580 | 7.010 | 7.190 | 252,685 | -0.09(-1.24%) |
Mar 02, 2020 | 6.950 | 7.280 | 6.750 | 7.280 | 193,571 | +0.43(+6.28%) |
Feb 28, 2020 | 6.540 | 6.900 | 6.500 | 6.850 | 314,200 | +0.00(+0.00%) |
Feb 27, 2020 | 7.490 | 7.510 | 6.830 | 6.850 | 341,594 | -0.88(-11.38%) |
Feb 26, 2020 | 7.400 | 7.745 | 7.340 | 7.730 | 182,797 | +0.39(+5.31%) |
Feb 25, 2020 | 8.160 | 8.160 | 7.320 | 7.340 | 281,570 | -0.81(-9.94%) |
Feb 24, 2020 | 7.700 | 8.250 | 7.625 | 8.150 | 264,730 | +0.06(+0.74%) |
Feb 21, 2020 | 8.270 | 8.300 | 7.962 | 8.090 | 226,100 | -0.22(-2.65%) |
Feb 20, 2020 | 8.120 | 8.490 | 8.120 | 8.310 | 198,153 | +0.26(+3.23%) |
Feb 19, 2020 | 7.760 | 8.220 | 7.540 | 8.050 | 316,356 | +0.33(+4.27%) |
Feb 18, 2020 | 7.800 | 7.970 | 7.670 | 7.720 | 198,226 | -0.16(-2.03%) |
Feb 14, 2020 | 8.000 | 8.120 | 7.800 | 7.880 | 240,000 | -0.08(-1.01%) |
Feb 13, 2020 | 7.770 | 8.030 | 7.620 | 7.960 | 159,433 | +0.16(+2.05%) |
Feb 12, 2020 | 7.420 | 7.860 | 7.420 | 7.800 | 290,747 | +0.41(+5.55%) |
Feb 11, 2020 | 7.160 | 7.670 | 7.080 | 7.390 | 415,649 | +0.15(+2.07%) |
Feb 10, 2020 | 7.080 | 7.360 | 6.975 | 7.240 | 300,841 | +0.17(+2.40%) |
Feb 07, 2020 | 7.230 | 7.360 | 7.050 | 7.070 | 230,100 | -0.25(-3.42%) |
Feb 06, 2020 | 6.140 | 8.600 | 6.120 | 7.320 | 1,174,295 | +0.44(+6.40%) |
Feb 05, 2020 | 6.440 | 6.940 | 6.390 | 6.880 | 248,843 | +0.58(+9.21%) |
Feb 04, 2020 | 6.600 | 6.610 | 6.300 | 6.300 | 218,751 | -0.13(-2.02%) |