Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.570 | 5.650 | 5.570 | 5.600 | 109,411 | +0.00(+0.00%) |
Apr 29, 2020 | 5.560 | 5.630 | 5.550 | 5.600 | 47,246 | +0.13(+2.38%) |
Apr 28, 2020 | 5.470 | 5.510 | 5.450 | 5.470 | 172,929 | +0.03(+0.55%) |
Apr 27, 2020 | 5.400 | 5.490 | 5.400 | 5.440 | 39,733 | +0.06(+1.12%) |
Apr 24, 2020 | 5.480 | 5.484 | 5.340 | 5.380 | 47,500 | -0.10(-1.82%) |
Apr 23, 2020 | 5.420 | 5.540 | 5.420 | 5.480 | 226,786 | +0.06(+1.11%) |
Apr 22, 2020 | 5.350 | 5.466 | 5.350 | 5.420 | 57,619 | +0.09(+1.69%) |
Apr 21, 2020 | 5.300 | 5.350 | 5.100 | 5.330 | 39,480 | -0.13(-2.38%) |
Apr 20, 2020 | 5.450 | 5.590 | 5.450 | 5.460 | 41,219 | -0.10(-1.80%) |
Apr 17, 2020 | 5.590 | 5.590 | 5.470 | 5.560 | 96,200 | +0.08(+1.46%) |
Apr 16, 2020 | 5.450 | 5.520 | 5.420 | 5.480 | 23,893 | +0.04(+0.74%) |
Apr 15, 2020 | 5.420 | 5.460 | 5.385 | 5.440 | 24,147 | -0.10(-1.81%) |
Apr 14, 2020 | 5.590 | 5.730 | 5.450 | 5.540 | 103,572 | +0.09(+1.65%) |
Apr 13, 2020 | 5.430 | 5.490 | 5.420 | 5.450 | 87,415 | -0.02(-0.37%) |
Apr 09, 2020 | 5.330 | 5.530 | 5.290 | 5.470 | 60,100 | +0.12(+2.24%) |
Apr 08, 2020 | 5.310 | 5.400 | 5.270 | 5.350 | 62,725 | +0.02(+0.38%) |
Apr 07, 2020 | 5.260 | 5.460 | 5.240 | 5.330 | 189,144 | +0.19(+3.70%) |
Apr 06, 2020 | 5.060 | 5.200 | 5.060 | 5.140 | 175,038 | +0.18(+3.63%) |
Apr 03, 2020 | 5.090 | 5.150 | 4.950 | 4.960 | 178,500 | -0.17(-3.41%) |
Apr 02, 2020 | 5.060 | 5.160 | 5.010 | 5.135 | 166,311 | +0.12(+2.50%) |
Apr 01, 2020 | 5.010 | 5.180 | 4.990 | 5.010 | 179,451 | -0.17(-3.28%) |
Mar 31, 2020 | 5.170 | 5.280 | 5.106 | 5.180 | 152,418 | +0.09(+1.77%) |
Mar 30, 2020 | 5.050 | 5.150 | 5.040 | 5.090 | 66,209 | +0.00(+0.00%) |
Mar 27, 2020 | 5.100 | 5.235 | 5.080 | 5.090 | 44,100 | -0.17(-3.23%) |
Mar 26, 2020 | 5.040 | 5.292 | 5.040 | 5.260 | 29,408 | +0.21(+4.16%) |
Mar 25, 2020 | 4.770 | 5.100 | 4.770 | 5.050 | 113,228 | +0.30(+6.32%) |
Mar 24, 2020 | 4.600 | 4.950 | 4.600 | 4.750 | 87,350 | +0.30(+6.74%) |
Mar 23, 2020 | 4.550 | 4.600 | 4.419 | 4.450 | 168,624 | -0.39(-8.15%) |
Mar 20, 2020 | 4.760 | 4.880 | 4.760 | 4.845 | 96,400 | +0.12(+2.65%) |
Mar 19, 2020 | 4.510 | 4.720 | 4.510 | 4.720 | 272,579 | -0.06(-1.26%) |
Mar 18, 2020 | 4.950 | 5.090 | 4.750 | 4.780 | 438,926 | -0.45(-8.60%) |
Mar 17, 2020 | 5.250 | 5.346 | 5.100 | 5.230 | 108,200 | -0.04(-0.76%) |
Mar 16, 2020 | 5.070 | 5.335 | 5.000 | 5.270 | 219,056 | -0.40(-7.05%) |
Mar 13, 2020 | 5.610 | 5.758 | 5.510 | 5.670 | 69,300 | +0.27(+5.00%) |
Mar 12, 2020 | 5.510 | 5.564 | 5.350 | 5.400 | 125,000 | -0.67(-11.04%) |
Mar 11, 2020 | 6.060 | 6.230 | 6.050 | 6.070 | 84,779 | -0.28(-4.41%) |
Mar 10, 2020 | 6.290 | 6.426 | 6.230 | 6.350 | 98,820 | +0.15(+2.42%) |
Mar 09, 2020 | 6.030 | 6.410 | 6.030 | 6.200 | 110,717 | -0.47(-7.05%) |
Mar 06, 2020 | 6.680 | 6.737 | 6.670 | 6.670 | 39,300 | -0.21(-3.05%) |
Mar 05, 2020 | 6.850 | 6.970 | 6.820 | 6.880 | 28,854 | -0.08(-1.15%) |
Mar 04, 2020 | 6.920 | 6.998 | 6.880 | 6.960 | 39,804 | +0.07(+1.02%) |
Mar 03, 2020 | 6.830 | 6.970 | 6.817 | 6.890 | 55,741 | +0.03(+0.44%) |
Mar 02, 2020 | 6.670 | 6.860 | 6.670 | 6.860 | 128,648 | +0.12(+1.78%) |
Feb 28, 2020 | 6.850 | 6.850 | 6.730 | 6.740 | 104,600 | -0.23(-3.30%) |
Feb 27, 2020 | 7.120 | 7.123 | 6.930 | 6.970 | 114,042 | -0.23(-3.19%) |
Feb 26, 2020 | 7.230 | 7.300 | 7.180 | 7.200 | 28,264 | +0.00(+0.00%) |
Feb 25, 2020 | 7.270 | 7.300 | 7.160 | 7.200 | 53,492 | -0.05(-0.62%) |
Feb 24, 2020 | 7.130 | 7.270 | 7.120 | 7.245 | 86,050 | -0.21(-2.88%) |
Feb 21, 2020 | 7.530 | 7.540 | 7.450 | 7.460 | 49,200 | -0.10(-1.32%) |
Feb 20, 2020 | 7.610 | 7.610 | 7.500 | 7.560 | 40,721 | -0.06(-0.84%) |
Feb 19, 2020 | 7.620 | 7.651 | 7.620 | 7.624 | 7,017 | +0.03(+0.38%) |
Feb 18, 2020 | 7.620 | 7.650 | 7.570 | 7.595 | 39,691 | -0.07(-0.85%) |
Feb 14, 2020 | 7.640 | 7.687 | 7.640 | 7.660 | 12,400 | +0.01(+0.13%) |
Feb 13, 2020 | 7.680 | 7.710 | 7.630 | 7.650 | 43,283 | -0.11(-1.42%) |
Feb 12, 2020 | 7.670 | 7.760 | 7.670 | 7.760 | 29,903 | +0.00(+0.00%) |
Feb 11, 2020 | 7.570 | 7.700 | 7.550 | 7.760 | 44,429 | +0.17(+2.24%) |
Feb 10, 2020 | 7.480 | 7.620 | 7.480 | 7.590 | 38,875 | +0.12(+1.61%) |
Feb 07, 2020 | 7.650 | 7.710 | 7.470 | 7.470 | 106,900 | -0.23(-2.99%) |
Feb 06, 2020 | 7.640 | 7.730 | 7.640 | 7.700 | 46,161 | +0.03(+0.39%) |
Feb 05, 2020 | 7.650 | 7.700 | 7.650 | 7.670 | 51,629 | +0.08(+1.12%) |
Feb 04, 2020 | 7.520 | 7.631 | 7.520 | 7.585 | 36,517 | +0.14(+1.95%) |