Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.700 | 5.700 | 5.400 | 5.535 | 169,306 | -0.10(-1.70%) |
Apr 29, 2020 | 5.550 | 5.700 | 5.550 | 5.631 | 163,054 | +0.01(+0.11%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.400 | 5.625 | 204,306 | -0.08(-1.32%) |
Apr 27, 2020 | 5.700 | 5.700 | 5.400 | 5.700 | 237,978 | +0.29(+5.26%) |
Apr 24, 2020 | 5.400 | 5.730 | 5.250 | 5.415 | 385,830 | -0.04(-0.77%) |
Apr 23, 2020 | 5.550 | 5.664 | 5.253 | 5.457 | 358,010 | +0.21(+3.94%) |
Apr 22, 2020 | 4.950 | 5.700 | 4.710 | 5.250 | 1,562,376 | -1.95(-27.08%) |
Apr 21, 2020 | 7.200 | 7.500 | 6.600 | 7.200 | 70,899 | -0.06(-0.79%) |
Apr 20, 2020 | 6.471 | 7.800 | 6.450 | 7.257 | 181,003 | +0.80(+12.46%) |
Apr 17, 2020 | 6.378 | 6.525 | 6.150 | 6.453 | 60,763 | +0.45(+7.55%) |
Apr 16, 2020 | 6.300 | 6.600 | 6.000 | 6.000 | 80,918 | +0.18(+3.04%) |
Apr 15, 2020 | 5.901 | 5.910 | 5.580 | 5.823 | 24,029 | -0.08(-1.32%) |
Apr 14, 2020 | 5.700 | 6.000 | 5.640 | 5.901 | 24,549 | +0.05(+0.87%) |
Apr 13, 2020 | 5.826 | 5.997 | 5.670 | 5.850 | 39,090 | -0.01(-0.15%) |
Apr 09, 2020 | 5.976 | 5.976 | 5.610 | 5.859 | 36,096 | -0.06(-1.06%) |
Apr 08, 2020 | 5.985 | 6.000 | 5.700 | 5.922 | 32,943 | +0.14(+2.39%) |
Apr 07, 2020 | 5.700 | 6.003 | 5.550 | 5.784 | 48,855 | +0.23(+4.10%) |
Apr 06, 2020 | 5.700 | 5.706 | 5.400 | 5.556 | 34,616 | -0.11(-1.91%) |
Apr 03, 2020 | 5.835 | 5.835 | 5.400 | 5.664 | 34,270 | +0.26(+4.89%) |
Apr 02, 2020 | 5.700 | 5.700 | 5.400 | 5.400 | 18,393 | -0.20(-3.59%) |
Apr 01, 2020 | 5.820 | 5.835 | 5.499 | 5.601 | 33,361 | -0.22(-3.76%) |
Mar 31, 2020 | 6.420 | 6.420 | 5.760 | 5.820 | 40,378 | -0.18(-3.00%) |
Mar 30, 2020 | 6.000 | 6.000 | 5.700 | 6.000 | 78,008 | +0.09(+1.52%) |
Mar 27, 2020 | 5.685 | 5.910 | 5.463 | 5.910 | 40,153 | +0.24(+4.23%) |
Mar 26, 2020 | 5.490 | 5.817 | 5.370 | 5.670 | 50,340 | +0.05(+0.96%) |
Mar 25, 2020 | 5.700 | 5.850 | 5.460 | 5.616 | 56,478 | -0.17(-3.01%) |
Mar 24, 2020 | 5.460 | 6.000 | 5.460 | 5.790 | 40,972 | +0.38(+7.10%) |
Mar 23, 2020 | 5.253 | 5.790 | 5.253 | 5.406 | 61,809 | -0.20(-3.53%) |
Mar 20, 2020 | 5.544 | 5.850 | 5.460 | 5.604 | 76,180 | +0.20(+3.78%) |
Mar 19, 2020 | 5.454 | 5.640 | 5.100 | 5.400 | 82,299 | +0.15(+2.86%) |
Mar 18, 2020 | 5.850 | 5.850 | 5.055 | 5.250 | 66,897 | -0.35(-6.32%) |
Mar 17, 2020 | 6.300 | 6.300 | 5.100 | 5.604 | 81,398 | -0.21(-3.61%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.700 | 5.814 | 103,685 | -0.49(-7.76%) |
Mar 13, 2020 | 6.900 | 6.930 | 6.300 | 6.303 | 66,496 | -0.06(-0.90%) |
Mar 12, 2020 | 6.900 | 6.987 | 6.360 | 6.360 | 98,951 | -0.79(-11.11%) |
Mar 11, 2020 | 7.200 | 7.605 | 7.050 | 7.155 | 72,767 | -0.23(-3.13%) |
Mar 10, 2020 | 8.400 | 8.400 | 6.900 | 7.386 | 122,275 | -0.30(-3.87%) |
Mar 09, 2020 | 8.100 | 8.100 | 7.125 | 7.683 | 204,150 | -1.13(-12.86%) |
Mar 06, 2020 | 9.240 | 9.675 | 8.400 | 8.817 | 391,293 | +0.12(+1.38%) |
Mar 05, 2020 | 7.500 | 10.35 | 7.500 | 8.697 | 898,763 | +1.20(+15.96%) |
Mar 04, 2020 | 7.500 | 7.800 | 7.200 | 7.500 | 50,069 | +0.00(+0.00%) |
Mar 03, 2020 | 7.500 | 7.950 | 7.200 | 7.500 | 124,260 | -0.28(-3.55%) |
Mar 02, 2020 | 7.440 | 8.100 | 6.900 | 7.776 | 166,902 | +0.63(+8.77%) |
Feb 28, 2020 | 6.603 | 7.350 | 6.450 | 7.149 | 108,176 | +0.34(+4.98%) |
Feb 27, 2020 | 6.747 | 7.047 | 6.600 | 6.810 | 47,513 | -0.39(-5.42%) |
Feb 26, 2020 | 7.200 | 7.200 | 6.900 | 7.200 | 47,145 | +0.30(+4.35%) |
Feb 25, 2020 | 7.500 | 7.500 | 6.600 | 6.900 | 120,287 | -0.60(-8.00%) |
Feb 24, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 80,144 | -0.33(-4.21%) |
Feb 21, 2020 | 8.040 | 8.610 | 7.650 | 7.830 | 222,280 | +0.29(+3.90%) |
Feb 20, 2020 | 7.500 | 7.740 | 7.245 | 7.536 | 42,501 | +0.04(+0.48%) |
Feb 19, 2020 | 7.800 | 7.800 | 7.200 | 7.500 | 42,705 | +0.00(+0.00%) |
Feb 18, 2020 | 8.100 | 8.100 | 7.500 | 7.500 | 82,621 | -0.26(-3.40%) |
Feb 14, 2020 | 7.530 | 7.950 | 6.981 | 7.764 | 96,370 | +0.63(+8.79%) |
Feb 13, 2020 | 6.873 | 7.350 | 6.873 | 7.137 | 46,546 | +0.33(+4.80%) |
Feb 12, 2020 | 6.990 | 7.050 | 6.756 | 6.810 | 30,588 | +0.06(+0.93%) |
Feb 11, 2020 | 7.140 | 7.197 | 6.600 | 6.747 | 74,833 | -0.40(-5.58%) |
Feb 10, 2020 | 7.200 | 7.491 | 6.975 | 7.146 | 39,868 | +0.10(+1.36%) |
Feb 07, 2020 | 7.497 | 7.497 | 6.903 | 7.050 | 47,866 | -0.03(-0.42%) |
Feb 06, 2020 | 7.200 | 7.497 | 7.050 | 7.080 | 33,634 | -0.20(-2.72%) |
Feb 05, 2020 | 7.500 | 7.740 | 7.278 | 7.278 | 35,280 | +0.07(+1.04%) |
Feb 04, 2020 | 7.050 | 7.467 | 6.825 | 7.203 | 50,984 | +0.10(+1.35%) |