Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.350 | 6.350 | 5.880 | 6.210 | 101,261 | -0.07(-1.11%) |
Apr 29, 2020 | 5.650 | 6.400 | 5.600 | 6.280 | 101,622 | +0.86(+15.87%) |
Apr 28, 2020 | 5.620 | 5.660 | 5.350 | 5.420 | 63,918 | -0.05(-0.91%) |
Apr 27, 2020 | 5.050 | 5.580 | 5.050 | 5.470 | 106,149 | +0.41(+8.10%) |
Apr 24, 2020 | 5.210 | 5.210 | 5.010 | 5.060 | 100,600 | -0.01(-0.20%) |
Apr 23, 2020 | 5.160 | 5.380 | 5.030 | 5.070 | 58,630 | -0.04(-0.78%) |
Apr 22, 2020 | 5.190 | 5.306 | 5.030 | 5.110 | 56,177 | +0.11(+2.20%) |
Apr 21, 2020 | 5.310 | 5.395 | 5.000 | 5.000 | 52,152 | -0.52(-9.42%) |
Apr 20, 2020 | 5.910 | 6.215 | 5.420 | 5.520 | 55,650 | -0.63(-10.24%) |
Apr 17, 2020 | 6.080 | 6.480 | 6.070 | 6.150 | 95,000 | +0.23(+3.89%) |
Apr 16, 2020 | 6.170 | 6.230 | 5.790 | 5.920 | 82,034 | -0.22(-3.58%) |
Apr 15, 2020 | 6.070 | 6.320 | 6.020 | 6.140 | 76,297 | -0.31(-4.81%) |
Apr 14, 2020 | 6.500 | 6.660 | 6.360 | 6.450 | 65,289 | -0.03(-0.46%) |
Apr 13, 2020 | 6.550 | 6.897 | 6.320 | 6.480 | 88,424 | -0.17(-2.56%) |
Apr 09, 2020 | 6.850 | 7.150 | 6.440 | 6.650 | 93,600 | +0.01(+0.15%) |
Apr 08, 2020 | 6.870 | 7.100 | 6.550 | 6.640 | 66,023 | +0.04(+0.61%) |
Apr 07, 2020 | 6.800 | 6.900 | 6.500 | 6.600 | 162,660 | -0.20(-2.94%) |
Apr 06, 2020 | 5.940 | 6.850 | 5.940 | 6.800 | 312,610 | +1.20(+21.43%) |
Apr 03, 2020 | 6.210 | 6.400 | 5.490 | 5.600 | 138,500 | -0.50(-8.20%) |
Apr 02, 2020 | 5.740 | 6.200 | 5.740 | 6.100 | 87,130 | +0.07(+1.16%) |
Apr 01, 2020 | 6.040 | 6.186 | 5.850 | 6.030 | 138,496 | -0.37(-5.78%) |
Mar 31, 2020 | 6.210 | 6.515 | 5.850 | 6.400 | 93,831 | +0.22(+3.56%) |
Mar 30, 2020 | 5.990 | 6.340 | 5.960 | 6.180 | 62,230 | +0.32(+5.46%) |
Mar 27, 2020 | 5.890 | 6.250 | 5.840 | 5.860 | 63,800 | -0.34(-5.48%) |
Mar 26, 2020 | 5.120 | 6.300 | 4.820 | 6.200 | 170,832 | +1.23(+24.75%) |
Mar 25, 2020 | 5.480 | 5.480 | 4.830 | 4.970 | 80,285 | -0.28(-5.33%) |
Mar 24, 2020 | 5.400 | 5.400 | 4.830 | 5.250 | 66,229 | +0.25(+5.00%) |
Mar 23, 2020 | 5.120 | 5.260 | 4.670 | 5.000 | 70,296 | +0.14(+2.88%) |
Mar 20, 2020 | 5.620 | 6.370 | 4.750 | 4.860 | 105,000 | -0.74(-13.21%) |
Mar 19, 2020 | 5.180 | 6.000 | 4.754 | 5.600 | 74,469 | +0.38(+7.28%) |
Mar 18, 2020 | 5.730 | 5.950 | 4.850 | 5.220 | 50,882 | -0.93(-15.12%) |
Mar 17, 2020 | 4.920 | 6.450 | 4.610 | 6.150 | 110,412 | +1.35(+28.13%) |
Mar 16, 2020 | 5.750 | 6.110 | 4.770 | 4.800 | 116,813 | -1.29(-21.18%) |
Mar 13, 2020 | 6.270 | 6.494 | 5.830 | 6.090 | 72,400 | +0.33(+5.73%) |
Mar 12, 2020 | 6.660 | 6.890 | 5.750 | 5.760 | 110,360 | -1.08(-15.79%) |
Mar 11, 2020 | 7.560 | 7.580 | 6.840 | 6.840 | 84,404 | -1.02(-12.98%) |
Mar 10, 2020 | 8.790 | 8.790 | 7.310 | 7.860 | 146,678 | -0.51(-6.09%) |
Mar 09, 2020 | 8.360 | 9.740 | 8.140 | 8.370 | 118,566 | -1.90(-18.50%) |
Mar 06, 2020 | 10.15 | 10.73 | 9.960 | 10.27 | 75,900 | -0.32(-3.02%) |
Mar 05, 2020 | 11.09 | 11.26 | 10.42 | 10.59 | 59,981 | -0.81(-7.11%) |
Mar 04, 2020 | 11.56 | 11.59 | 11.00 | 11.40 | 60,666 | +0.01(+0.09%) |
Mar 03, 2020 | 12.15 | 12.28 | 11.24 | 11.39 | 39,604 | -0.89(-7.25%) |
Mar 02, 2020 | 12.53 | 12.53 | 12.04 | 12.28 | 46,751 | -0.05(-0.41%) |
Feb 28, 2020 | 12.66 | 12.82 | 12.10 | 12.33 | 78,800 | -0.50(-3.90%) |
Feb 27, 2020 | 13.20 | 13.64 | 12.78 | 12.83 | 59,501 | -0.72(-5.31%) |
Feb 26, 2020 | 13.62 | 13.73 | 13.39 | 13.55 | 85,785 | +0.00(+0.00%) |
Feb 25, 2020 | 14.01 | 14.06 | 13.33 | 13.55 | 83,096 | -0.40(-2.87%) |
Feb 24, 2020 | 13.75 | 14.06 | 13.75 | 13.95 | 48,041 | -0.45(-3.13%) |
Feb 21, 2020 | 14.29 | 14.53 | 14.02 | 14.40 | 61,900 | +0.13(+0.91%) |
Feb 20, 2020 | 14.27 | 14.49 | 14.23 | 14.27 | 53,000 | -0.04(-0.28%) |
Feb 19, 2020 | 14.18 | 14.46 | 13.82 | 14.31 | 54,138 | +0.33(+2.36%) |
Feb 18, 2020 | 14.09 | 14.18 | 13.87 | 13.98 | 80,256 | -0.09(-0.64%) |
Feb 14, 2020 | 14.08 | 14.38 | 13.90 | 14.07 | 45,200 | +0.03(+0.21%) |
Feb 13, 2020 | 13.86 | 14.20 | 13.70 | 14.04 | 49,084 | +0.12(+0.86%) |
Feb 12, 2020 | 13.90 | 14.29 | 13.80 | 13.92 | 92,546 | +0.35(+2.58%) |
Feb 11, 2020 | 13.54 | 14.14 | 13.34 | 13.57 | 50,884 | +0.16(+1.19%) |
Feb 10, 2020 | 13.58 | 13.58 | 12.91 | 13.41 | 79,228 | -0.23(-1.69%) |
Feb 07, 2020 | 12.81 | 13.83 | 12.50 | 13.64 | 95,300 | +0.79(+6.15%) |
Feb 06, 2020 | 14.23 | 14.23 | 12.65 | 12.85 | 75,023 | -0.89(-6.48%) |
Feb 05, 2020 | 13.70 | 14.00 | 13.53 | 13.74 | 36,249 | +0.23(+1.70%) |
Feb 04, 2020 | 13.70 | 13.80 | 13.44 | 13.51 | 31,987 | +0.01(+0.07%) |