Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.400 | 6.505 | 5.930 | 6.170 | 1,176,179 | -0.37(-5.66%) |
Apr 29, 2020 | 6.190 | 6.610 | 6.170 | 6.540 | 1,328,564 | +0.62(+10.47%) |
Apr 28, 2020 | 6.000 | 6.140 | 5.810 | 5.920 | 908,099 | +0.04(+0.68%) |
Apr 27, 2020 | 5.900 | 5.990 | 5.710 | 5.880 | 1,274,280 | +0.23(+4.07%) |
Apr 24, 2020 | 5.810 | 5.950 | 5.470 | 5.650 | 719,700 | -0.15(-2.59%) |
Apr 23, 2020 | 5.320 | 5.870 | 5.290 | 5.800 | 1,511,045 | +0.53(+10.06%) |
Apr 22, 2020 | 5.610 | 5.670 | 5.270 | 5.270 | 690,858 | -0.17(-3.13%) |
Apr 21, 2020 | 5.370 | 5.656 | 5.320 | 5.440 | 1,003,417 | -0.12(-2.16%) |
Apr 20, 2020 | 5.530 | 5.710 | 5.430 | 5.560 | 1,196,070 | -0.19(-3.30%) |
Apr 17, 2020 | 5.540 | 5.860 | 5.540 | 5.750 | 1,301,900 | +0.35(+6.48%) |
Apr 16, 2020 | 5.130 | 5.565 | 5.005 | 5.400 | 2,549,397 | +0.25(+4.85%) |
Apr 15, 2020 | 5.420 | 5.450 | 5.130 | 5.150 | 1,701,913 | -0.45(-8.04%) |
Apr 14, 2020 | 5.920 | 6.000 | 5.590 | 5.600 | 1,962,878 | +0.01(+0.18%) |
Apr 13, 2020 | 5.750 | 5.810 | 5.415 | 5.590 | 1,692,924 | -0.10(-1.76%) |
Apr 09, 2020 | 5.750 | 5.930 | 5.450 | 5.690 | 2,491,500 | +0.04(+0.71%) |
Apr 08, 2020 | 5.610 | 5.740 | 5.470 | 5.650 | 2,113,139 | +0.12(+2.17%) |
Apr 07, 2020 | 5.370 | 5.765 | 5.370 | 5.530 | 1,667,058 | +0.29(+5.53%) |
Apr 06, 2020 | 5.000 | 5.470 | 4.960 | 5.240 | 1,673,091 | +0.48(+10.08%) |
Apr 03, 2020 | 4.930 | 5.040 | 4.675 | 4.760 | 1,810,100 | -0.20(-4.03%) |
Apr 02, 2020 | 4.940 | 5.470 | 4.845 | 4.960 | 982,464 | -0.03(-0.60%) |
Apr 01, 2020 | 4.960 | 5.020 | 4.610 | 4.990 | 1,132,180 | -0.17(-3.29%) |
Mar 31, 2020 | 4.940 | 5.160 | 4.880 | 5.160 | 2,002,318 | +0.19(+3.82%) |
Mar 30, 2020 | 5.480 | 5.520 | 4.892 | 4.970 | 1,988,117 | -0.56(-10.13%) |
Mar 27, 2020 | 5.650 | 5.730 | 5.300 | 5.530 | 2,567,300 | -0.36(-6.11%) |
Mar 26, 2020 | 5.730 | 5.970 | 5.510 | 5.890 | 3,000,446 | +0.16(+2.79%) |
Mar 25, 2020 | 5.690 | 6.110 | 5.370 | 5.730 | 2,692,567 | +0.02(+0.35%) |
Mar 24, 2020 | 5.920 | 6.150 | 5.570 | 5.710 | 1,522,275 | +0.12(+2.15%) |
Mar 23, 2020 | 5.300 | 6.070 | 5.270 | 5.590 | 1,482,972 | -0.19(-3.29%) |
Mar 20, 2020 | 5.560 | 6.145 | 5.340 | 5.780 | 2,703,600 | +0.17(+3.03%) |
Mar 19, 2020 | 4.410 | 5.650 | 4.050 | 5.610 | 1,363,706 | +1.18(+26.64%) |
Mar 18, 2020 | 5.410 | 5.580 | 4.180 | 4.430 | 2,169,724 | -1.20(-21.31%) |
Mar 17, 2020 | 5.730 | 5.755 | 5.070 | 5.630 | 1,996,678 | -0.10(-1.75%) |
Mar 16, 2020 | 5.340 | 6.510 | 5.340 | 5.730 | 1,563,257 | -0.88(-13.31%) |
Mar 13, 2020 | 6.680 | 6.740 | 5.750 | 6.610 | 1,629,300 | +0.34(+5.42%) |
Mar 12, 2020 | 6.360 | 6.710 | 6.070 | 6.270 | 1,333,344 | -0.48(-7.11%) |
Mar 11, 2020 | 6.900 | 7.150 | 6.610 | 6.750 | 1,380,017 | -0.40(-5.59%) |
Mar 10, 2020 | 7.540 | 7.760 | 6.650 | 7.150 | 1,339,357 | +0.00(+0.00%) |
Mar 09, 2020 | 6.850 | 7.790 | 6.840 | 7.150 | 1,070,476 | -0.94(-11.62%) |
Mar 06, 2020 | 8.330 | 8.570 | 7.880 | 8.090 | 958,600 | -0.55(-6.37%) |
Mar 05, 2020 | 8.950 | 9.040 | 8.520 | 8.640 | 1,085,852 | -0.58(-6.29%) |
Mar 04, 2020 | 8.760 | 9.240 | 8.680 | 9.220 | 1,161,377 | +0.63(+7.33%) |
Mar 03, 2020 | 8.890 | 9.020 | 8.520 | 8.590 | 746,131 | -0.31(-3.48%) |
Mar 02, 2020 | 8.930 | 8.950 | 8.480 | 8.900 | 1,252,988 | +0.07(+0.79%) |
Feb 28, 2020 | 8.620 | 8.845 | 8.520 | 8.830 | 1,734,700 | -0.08(-0.90%) |
Feb 27, 2020 | 8.450 | 9.090 | 8.390 | 8.910 | 1,287,197 | +0.08(+0.91%) |
Feb 26, 2020 | 8.860 | 9.110 | 8.760 | 8.830 | 1,089,634 | +0.03(+0.34%) |
Feb 25, 2020 | 9.080 | 9.170 | 8.790 | 8.800 | 1,414,338 | -0.22(-2.44%) |
Feb 24, 2020 | 9.090 | 9.120 | 8.910 | 9.020 | 930,112 | -0.51(-5.35%) |
Feb 21, 2020 | 9.760 | 9.770 | 9.500 | 9.530 | 1,108,200 | -0.34(-3.44%) |
Feb 20, 2020 | 9.640 | 10.07 | 9.530 | 9.870 | 887,530 | +0.18(+1.86%) |
Feb 19, 2020 | 9.020 | 9.750 | 8.580 | 9.690 | 2,036,773 | -0.10(-1.02%) |
Feb 18, 2020 | 9.760 | 10.05 | 9.740 | 9.790 | 849,287 | -0.10(-1.01%) |
Feb 14, 2020 | 10.15 | 10.19 | 9.830 | 9.890 | 742,600 | -0.25(-2.47%) |
Feb 13, 2020 | 10.24 | 10.27 | 10.09 | 10.14 | 1,186,916 | -0.17(-1.65%) |
Feb 12, 2020 | 10.30 | 10.47 | 10.11 | 10.31 | 944,516 | +0.20(+1.98%) |
Feb 11, 2020 | 9.810 | 10.24 | 9.810 | 10.11 | 678,870 | +0.46(+4.77%) |
Feb 10, 2020 | 10.09 | 10.10 | 9.440 | 9.650 | 909,255 | -0.60(-5.85%) |
Feb 07, 2020 | 10.34 | 10.47 | 10.21 | 10.25 | 778,700 | -0.21(-2.01%) |
Feb 06, 2020 | 10.62 | 10.63 | 10.42 | 10.46 | 668,389 | -0.12(-1.13%) |
Feb 05, 2020 | 10.17 | 10.59 | 10.16 | 10.58 | 840,052 | +0.57(+5.69%) |
Feb 04, 2020 | 10.22 | 10.39 | 10.01 | 10.01 | 968,371 | -0.05(-0.50%) |