Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.680 | 5.750 | 5.550 | 5.606 | 156,864 | -0.07(-1.30%) |
Apr 29, 2020 | 5.580 | 5.720 | 5.580 | 5.680 | 23,418 | +0.26(+4.80%) |
Apr 28, 2020 | 5.500 | 5.500 | 5.420 | 5.420 | 125,518 | -0.01(-0.18%) |
Apr 27, 2020 | 5.350 | 5.430 | 5.350 | 5.430 | 65,271 | +0.21(+4.02%) |
Apr 24, 2020 | 5.240 | 5.240 | 5.130 | 5.220 | 27,000 | +0.12(+2.35%) |
Apr 23, 2020 | 5.200 | 5.240 | 5.100 | 5.100 | 39,728 | +0.04(+0.85%) |
Apr 22, 2020 | 5.050 | 5.140 | 4.990 | 5.057 | 81,773 | +0.04(+0.74%) |
Apr 21, 2020 | 5.010 | 5.080 | 4.960 | 5.020 | 108,790 | -0.02(-0.40%) |
Apr 20, 2020 | 5.120 | 5.130 | 5.040 | 5.040 | 73,813 | -0.14(-2.70%) |
Apr 17, 2020 | 5.100 | 5.180 | 5.090 | 5.180 | 39,500 | +0.29(+5.93%) |
Apr 16, 2020 | 4.980 | 4.980 | 4.840 | 4.890 | 42,502 | -0.11(-2.20%) |
Apr 15, 2020 | 5.030 | 5.050 | 4.975 | 5.000 | 68,138 | -0.39(-7.24%) |
Apr 14, 2020 | 5.317 | 5.480 | 5.290 | 5.390 | 298,338 | +0.10(+1.89%) |
Apr 13, 2020 | 5.510 | 5.510 | 5.220 | 5.290 | 32,182 | -0.07(-1.21%) |
Apr 09, 2020 | 5.220 | 5.410 | 5.190 | 5.355 | 43,400 | +0.22(+4.24%) |
Apr 08, 2020 | 5.250 | 5.270 | 5.100 | 5.137 | 92,251 | -0.07(-1.40%) |
Apr 07, 2020 | 5.440 | 5.440 | 5.150 | 5.210 | 180,280 | +0.13(+2.56%) |
Apr 06, 2020 | 5.090 | 5.130 | 5.030 | 5.080 | 193,721 | +0.37(+7.86%) |
Apr 03, 2020 | 4.710 | 4.710 | 4.650 | 4.710 | 136,700 | -0.28(-5.61%) |
Apr 02, 2020 | 4.880 | 5.010 | 4.880 | 4.990 | 114,772 | +0.23(+4.83%) |
Apr 01, 2020 | 4.890 | 4.890 | 4.760 | 4.760 | 69,449 | -0.26(-5.18%) |
Mar 31, 2020 | 5.090 | 5.170 | 4.970 | 5.020 | 217,001 | -0.20(-3.83%) |
Mar 30, 2020 | 5.240 | 5.289 | 5.140 | 5.220 | 217,311 | -0.18(-3.33%) |
Mar 27, 2020 | 5.306 | 5.610 | 5.306 | 5.400 | 43,500 | -0.21(-3.74%) |
Mar 26, 2020 | 5.200 | 5.610 | 5.100 | 5.610 | 81,155 | +0.29(+5.45%) |
Mar 25, 2020 | 5.250 | 5.360 | 5.050 | 5.320 | 91,127 | +0.41(+8.24%) |
Mar 24, 2020 | 4.960 | 4.960 | 4.800 | 4.915 | 200,181 | -0.01(-0.30%) |
Mar 23, 2020 | 5.010 | 5.110 | 4.800 | 4.930 | 125,565 | -0.06(-1.10%) |
Mar 20, 2020 | 5.285 | 5.300 | 4.940 | 4.985 | 155,000 | -0.17(-3.39%) |
Mar 19, 2020 | 4.940 | 5.300 | 4.870 | 5.160 | 94,626 | +0.25(+4.98%) |
Mar 18, 2020 | 4.730 | 5.100 | 4.700 | 4.915 | 171,147 | +0.04(+0.92%) |
Mar 17, 2020 | 4.479 | 4.870 | 4.400 | 4.870 | 178,416 | +0.12(+2.53%) |
Mar 16, 2020 | 4.630 | 5.080 | 4.600 | 4.750 | 199,900 | -0.98(-17.10%) |
Mar 13, 2020 | 5.900 | 5.928 | 5.500 | 5.730 | 81,600 | +0.03(+0.48%) |
Mar 12, 2020 | 6.060 | 6.070 | 5.620 | 5.702 | 77,658 | -1.04(-15.39%) |
Mar 11, 2020 | 6.920 | 6.920 | 6.680 | 6.740 | 39,987 | -0.50(-6.91%) |
Mar 10, 2020 | 7.380 | 7.380 | 7.030 | 7.240 | 48,371 | -0.26(-3.47%) |
Mar 09, 2020 | 7.550 | 7.585 | 7.340 | 7.500 | 53,549 | -0.67(-8.20%) |
Mar 06, 2020 | 8.165 | 8.170 | 8.070 | 8.170 | 18,700 | -0.18(-2.16%) |
Mar 05, 2020 | 8.420 | 8.515 | 8.350 | 8.350 | 21,515 | -0.31(-3.58%) |
Mar 04, 2020 | 8.380 | 8.660 | 8.380 | 8.660 | 28,680 | +0.51(+6.26%) |
Mar 03, 2020 | 8.270 | 8.300 | 8.130 | 8.150 | 38,503 | -0.01(-0.12%) |
Mar 02, 2020 | 7.890 | 8.176 | 7.890 | 8.160 | 15,586 | +0.28(+3.55%) |
Feb 28, 2020 | 7.880 | 7.890 | 7.770 | 7.880 | 38,500 | -0.20(-2.48%) |
Feb 27, 2020 | 8.280 | 8.350 | 8.080 | 8.080 | 46,083 | -0.12(-1.46%) |
Feb 26, 2020 | 8.270 | 8.430 | 8.200 | 8.200 | 21,850 | +0.09(+1.11%) |
Feb 25, 2020 | 8.270 | 8.295 | 8.110 | 8.110 | 24,532 | -0.26(-3.11%) |
Feb 24, 2020 | 8.335 | 8.370 | 8.320 | 8.370 | 21,304 | -0.23(-2.67%) |
Feb 21, 2020 | 8.570 | 8.600 | 8.510 | 8.600 | 19,100 | +0.05(+0.58%) |
Feb 20, 2020 | 8.490 | 8.560 | 8.430 | 8.550 | 17,426 | +0.10(+1.18%) |
Feb 19, 2020 | 8.370 | 8.500 | 8.360 | 8.450 | 24,244 | +0.23(+2.80%) |
Feb 18, 2020 | 8.195 | 8.250 | 8.195 | 8.220 | 2,493 | +0.13(+1.67%) |
Feb 14, 2020 | 8.070 | 8.100 | 8.065 | 8.085 | 10,200 | -0.02(-0.31%) |
Feb 13, 2020 | 8.050 | 8.200 | 8.050 | 8.110 | 13,948 | +0.04(+0.56%) |
Feb 12, 2020 | 8.070 | 8.100 | 8.030 | 8.065 | 22,965 | -0.05(-0.68%) |
Feb 11, 2020 | 8.160 | 8.160 | 8.080 | 8.120 | 6,920 | +0.02(+0.31%) |
Feb 10, 2020 | 8.060 | 8.140 | 8.020 | 8.095 | 10,006 | -0.02(-0.31%) |
Feb 07, 2020 | 8.110 | 8.120 | 8.025 | 8.120 | 12,800 | -0.06(-0.73%) |
Feb 06, 2020 | 8.160 | 8.250 | 8.160 | 8.180 | 16,613 | +0.04(+0.49%) |
Feb 05, 2020 | 8.140 | 8.167 | 8.130 | 8.140 | 17,923 | +0.01(+0.12%) |
Feb 04, 2020 | 8.130 | 8.160 | 8.090 | 8.130 | 16,592 | -0.04(-0.49%) |