Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.920 | 5.940 | 5.550 | 5.560 | 121,594 | -0.63(-10.18%) |
Apr 29, 2020 | 6.150 | 6.340 | 6.120 | 6.190 | 164,152 | +0.22(+3.69%) |
Apr 28, 2020 | 5.710 | 6.050 | 5.670 | 5.970 | 106,849 | +0.27(+4.74%) |
Apr 27, 2020 | 5.530 | 5.780 | 5.530 | 5.700 | 97,239 | +0.18(+3.26%) |
Apr 24, 2020 | 5.560 | 5.580 | 5.420 | 5.520 | 42,600 | -0.08(-1.43%) |
Apr 23, 2020 | 5.580 | 5.690 | 5.520 | 5.600 | 63,068 | +0.00(+0.00%) |
Apr 22, 2020 | 5.800 | 5.820 | 5.530 | 5.600 | 70,288 | -0.04(-0.71%) |
Apr 21, 2020 | 5.400 | 5.650 | 5.380 | 5.640 | 58,103 | +0.05(+0.89%) |
Apr 20, 2020 | 5.410 | 5.640 | 5.410 | 5.590 | 48,803 | -0.04(-0.71%) |
Apr 17, 2020 | 5.430 | 5.680 | 5.390 | 5.630 | 114,300 | +0.30(+5.63%) |
Apr 16, 2020 | 5.580 | 5.620 | 5.120 | 5.330 | 147,509 | -0.22(-3.96%) |
Apr 15, 2020 | 5.640 | 5.780 | 5.510 | 5.550 | 89,201 | -0.42(-7.04%) |
Apr 14, 2020 | 5.890 | 6.010 | 5.645 | 5.970 | 83,183 | +0.32(+5.66%) |
Apr 13, 2020 | 5.880 | 5.918 | 5.500 | 5.650 | 65,639 | -0.36(-5.99%) |
Apr 09, 2020 | 5.760 | 6.110 | 5.690 | 6.010 | 98,200 | +0.42(+7.51%) |
Apr 08, 2020 | 6.150 | 6.160 | 5.470 | 5.590 | 115,472 | -0.46(-7.60%) |
Apr 07, 2020 | 5.990 | 6.340 | 5.920 | 6.050 | 140,680 | +0.04(+0.67%) |
Apr 06, 2020 | 5.470 | 6.010 | 5.470 | 6.010 | 119,996 | +0.61(+11.30%) |
Apr 03, 2020 | 5.250 | 5.460 | 5.250 | 5.400 | 87,300 | -0.03(-0.55%) |
Apr 02, 2020 | 5.520 | 5.760 | 5.250 | 5.430 | 91,700 | -0.11(-1.99%) |
Apr 01, 2020 | 5.980 | 6.280 | 5.525 | 5.540 | 109,867 | -0.98(-15.03%) |
Mar 31, 2020 | 6.020 | 6.520 | 6.020 | 6.520 | 214,722 | +0.35(+5.67%) |
Mar 30, 2020 | 5.570 | 6.170 | 5.520 | 6.170 | 127,354 | +0.55(+9.79%) |
Mar 27, 2020 | 6.240 | 6.300 | 5.590 | 5.620 | 113,200 | -1.08(-16.12%) |
Mar 26, 2020 | 6.450 | 6.700 | 6.330 | 6.700 | 87,528 | +0.06(+0.90%) |
Mar 25, 2020 | 6.360 | 6.640 | 6.284 | 6.640 | 117,063 | +0.12(+1.84%) |
Mar 24, 2020 | 6.050 | 6.520 | 5.960 | 6.520 | 192,650 | +0.51(+8.49%) |
Mar 23, 2020 | 5.660 | 6.050 | 5.530 | 6.010 | 139,685 | +0.32(+5.62%) |
Mar 20, 2020 | 5.680 | 5.790 | 5.370 | 5.690 | 209,200 | +0.01(+0.18%) |
Mar 19, 2020 | 4.720 | 5.955 | 4.620 | 5.680 | 166,636 | +0.98(+20.85%) |
Mar 18, 2020 | 5.760 | 5.880 | 4.690 | 4.700 | 136,471 | -1.50(-24.19%) |
Mar 17, 2020 | 5.060 | 6.200 | 5.060 | 6.200 | 236,278 | +1.15(+22.77%) |
Mar 16, 2020 | 4.150 | 5.100 | 3.550 | 5.050 | 186,915 | +0.61(+13.74%) |
Mar 13, 2020 | 4.240 | 4.450 | 4.110 | 4.440 | 136,100 | +0.38(+9.36%) |
Mar 12, 2020 | 4.450 | 4.650 | 4.000 | 4.060 | 155,077 | -0.51(-11.16%) |
Mar 11, 2020 | 4.990 | 5.020 | 4.520 | 4.570 | 63,084 | -0.55(-10.74%) |
Mar 10, 2020 | 4.850 | 5.170 | 4.850 | 5.120 | 98,455 | +0.31(+6.44%) |
Mar 09, 2020 | 4.950 | 5.000 | 4.650 | 4.810 | 85,304 | -0.45(-8.56%) |
Mar 06, 2020 | 5.150 | 5.310 | 5.050 | 5.260 | 75,200 | -0.10(-1.87%) |
Mar 05, 2020 | 5.680 | 5.730 | 5.270 | 5.360 | 80,329 | -0.42(-7.27%) |
Mar 04, 2020 | 5.910 | 5.910 | 5.320 | 5.780 | 108,422 | -0.05(-0.86%) |
Mar 03, 2020 | 6.140 | 6.190 | 5.770 | 5.830 | 87,699 | -0.31(-5.05%) |
Mar 02, 2020 | 5.840 | 6.140 | 5.780 | 6.140 | 114,145 | +0.30(+5.14%) |
Feb 28, 2020 | 6.080 | 6.180 | 5.630 | 5.840 | 184,200 | -0.25(-4.11%) |
Feb 27, 2020 | 6.120 | 6.290 | 6.090 | 6.090 | 109,732 | -0.14(-2.25%) |
Feb 26, 2020 | 6.270 | 6.290 | 6.200 | 6.230 | 50,869 | +0.03(+0.48%) |
Feb 25, 2020 | 6.380 | 6.430 | 6.140 | 6.200 | 58,216 | -0.20(-3.13%) |
Feb 24, 2020 | 6.320 | 6.420 | 6.280 | 6.400 | 85,011 | +0.08(+1.27%) |
Feb 21, 2020 | 6.320 | 6.420 | 6.250 | 6.320 | 47,600 | +0.00(+0.00%) |
Feb 20, 2020 | 6.160 | 6.330 | 6.160 | 6.320 | 32,882 | +0.08(+1.28%) |
Feb 19, 2020 | 6.390 | 6.390 | 6.240 | 6.240 | 23,809 | -0.18(-2.80%) |
Feb 18, 2020 | 6.110 | 6.430 | 6.110 | 6.420 | 78,424 | +0.24(+3.88%) |
Feb 14, 2020 | 6.300 | 6.300 | 6.170 | 6.180 | 42,900 | -0.14(-2.22%) |
Feb 13, 2020 | 6.300 | 6.400 | 6.270 | 6.320 | 27,409 | -0.01(-0.16%) |
Feb 12, 2020 | 6.490 | 6.510 | 6.310 | 6.330 | 43,020 | -0.14(-2.16%) |
Feb 11, 2020 | 6.440 | 6.550 | 6.420 | 6.470 | 43,033 | -0.05(-0.77%) |
Feb 10, 2020 | 6.580 | 6.630 | 6.460 | 6.520 | 40,580 | -0.10(-1.51%) |
Feb 07, 2020 | 6.580 | 6.720 | 6.560 | 6.620 | 39,600 | -0.05(-0.75%) |
Feb 06, 2020 | 6.680 | 6.730 | 6.480 | 6.670 | 71,620 | +0.04(+0.60%) |
Feb 05, 2020 | 6.530 | 6.640 | 6.470 | 6.630 | 47,694 | +0.14(+2.16%) |
Feb 04, 2020 | 6.480 | 6.590 | 6.480 | 6.490 | 48,330 | +0.06(+0.93%) |