Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.680 | 5.680 | 5.306 | 5.640 | 204,079 | +0.06(+1.08%) |
Apr 29, 2020 | 5.270 | 5.640 | 5.270 | 5.580 | 246,224 | +0.31(+5.88%) |
Apr 28, 2020 | 4.810 | 5.360 | 4.790 | 5.270 | 373,023 | +0.46(+9.56%) |
Apr 27, 2020 | 4.310 | 4.850 | 4.236 | 4.810 | 1,573,630 | +0.62(+14.80%) |
Apr 24, 2020 | 4.270 | 4.290 | 4.140 | 4.190 | 266,000 | -0.06(-1.41%) |
Apr 23, 2020 | 4.450 | 4.475 | 4.200 | 4.250 | 453,466 | -0.13(-2.97%) |
Apr 22, 2020 | 4.600 | 4.600 | 4.350 | 4.380 | 390,888 | -0.12(-2.67%) |
Apr 21, 2020 | 4.520 | 4.595 | 4.410 | 4.500 | 120,685 | -0.05(-1.10%) |
Apr 20, 2020 | 4.760 | 4.810 | 4.500 | 4.550 | 247,148 | -0.23(-4.81%) |
Apr 17, 2020 | 4.860 | 4.950 | 4.670 | 4.780 | 238,200 | +0.10(+2.14%) |
Apr 16, 2020 | 4.720 | 4.760 | 4.480 | 4.680 | 122,124 | +0.02(+0.43%) |
Apr 15, 2020 | 4.900 | 4.900 | 4.550 | 4.660 | 764,794 | -0.36(-7.17%) |
Apr 14, 2020 | 5.000 | 5.390 | 4.950 | 5.020 | 148,445 | +0.15(+3.08%) |
Apr 13, 2020 | 5.370 | 5.370 | 4.850 | 4.870 | 162,012 | -0.52(-9.65%) |
Apr 09, 2020 | 5.780 | 6.170 | 5.240 | 5.390 | 223,100 | -0.24(-4.26%) |
Apr 08, 2020 | 5.490 | 5.820 | 5.490 | 5.630 | 229,140 | +0.13(+2.36%) |
Apr 07, 2020 | 5.400 | 5.660 | 5.190 | 5.500 | 201,719 | +0.38(+7.42%) |
Apr 06, 2020 | 4.800 | 5.230 | 4.750 | 5.120 | 121,343 | +0.51(+11.06%) |
Apr 03, 2020 | 4.900 | 4.930 | 4.480 | 4.610 | 342,600 | -0.29(-5.92%) |
Apr 02, 2020 | 4.980 | 5.120 | 4.730 | 4.900 | 211,850 | -0.05(-1.01%) |
Apr 01, 2020 | 4.840 | 5.040 | 4.680 | 4.950 | 1,059,169 | -0.12(-2.37%) |
Mar 31, 2020 | 5.020 | 5.240 | 4.890 | 5.070 | 360,299 | -0.03(-0.59%) |
Mar 30, 2020 | 4.950 | 5.160 | 4.861 | 5.100 | 194,983 | +0.15(+3.03%) |
Mar 27, 2020 | 4.830 | 5.120 | 4.530 | 4.950 | 166,600 | -0.07(-1.39%) |
Mar 26, 2020 | 4.670 | 5.150 | 4.670 | 5.020 | 273,108 | +0.39(+8.42%) |
Mar 25, 2020 | 4.480 | 4.950 | 4.010 | 4.630 | 317,278 | +0.17(+3.81%) |
Mar 24, 2020 | 4.050 | 4.520 | 4.020 | 4.460 | 388,516 | +0.61(+15.84%) |
Mar 23, 2020 | 4.130 | 4.130 | 3.780 | 3.850 | 539,438 | -0.28(-6.78%) |
Mar 20, 2020 | 5.020 | 5.150 | 3.950 | 4.130 | 678,500 | -0.77(-15.71%) |
Mar 19, 2020 | 4.020 | 5.780 | 3.850 | 4.900 | 2,167,713 | +1.07(+27.94%) |
Mar 18, 2020 | 4.330 | 4.376 | 3.620 | 3.830 | 1,487,499 | -0.78(-16.92%) |
Mar 17, 2020 | 4.720 | 5.030 | 4.370 | 4.610 | 316,551 | +0.03(+0.66%) |
Mar 16, 2020 | 4.720 | 4.950 | 4.500 | 4.580 | 572,802 | -1.29(-21.98%) |
Mar 13, 2020 | 5.470 | 6.040 | 4.940 | 5.870 | 369,600 | +0.80(+15.78%) |
Mar 12, 2020 | 5.640 | 5.661 | 4.965 | 5.070 | 296,509 | -1.00(-16.47%) |
Mar 11, 2020 | 6.470 | 6.480 | 5.940 | 6.070 | 213,688 | -0.61(-9.13%) |
Mar 10, 2020 | 6.720 | 6.750 | 6.120 | 6.680 | 321,489 | +0.24(+3.73%) |
Mar 09, 2020 | 6.730 | 6.920 | 6.420 | 6.440 | 247,973 | -0.74(-10.31%) |
Mar 06, 2020 | 7.250 | 7.420 | 6.980 | 7.180 | 223,400 | -0.33(-4.39%) |
Mar 05, 2020 | 7.830 | 7.830 | 7.395 | 7.510 | 140,688 | -0.53(-6.59%) |
Mar 04, 2020 | 7.900 | 8.050 | 7.610 | 8.040 | 284,703 | +0.33(+4.28%) |
Mar 03, 2020 | 7.720 | 7.990 | 7.580 | 7.710 | 132,731 | -0.02(-0.26%) |
Mar 02, 2020 | 7.500 | 7.760 | 7.290 | 7.730 | 295,513 | +0.24(+3.20%) |
Feb 28, 2020 | 7.300 | 7.580 | 7.182 | 7.490 | 254,800 | -0.03(-0.40%) |
Feb 27, 2020 | 7.910 | 8.020 | 7.490 | 7.520 | 196,232 | -0.57(-7.05%) |
Feb 26, 2020 | 8.220 | 8.400 | 8.000 | 8.090 | 273,455 | -0.11(-1.34%) |
Feb 25, 2020 | 8.660 | 8.815 | 8.130 | 8.200 | 155,149 | -0.41(-4.76%) |
Feb 24, 2020 | 8.720 | 8.840 | 8.570 | 8.610 | 120,805 | -0.36(-4.01%) |
Feb 21, 2020 | 8.910 | 9.130 | 8.850 | 8.970 | 128,200 | +0.05(+0.56%) |
Feb 20, 2020 | 8.910 | 8.985 | 8.670 | 8.920 | 396,530 | -0.08(-0.89%) |
Feb 19, 2020 | 8.710 | 9.100 | 8.710 | 9.000 | 163,985 | +0.21(+2.39%) |
Feb 18, 2020 | 9.010 | 9.170 | 8.695 | 8.790 | 275,917 | -0.23(-2.55%) |
Feb 14, 2020 | 9.060 | 9.280 | 8.950 | 9.020 | 147,700 | -0.07(-0.77%) |
Feb 13, 2020 | 9.160 | 9.310 | 8.870 | 9.090 | 221,358 | -0.07(-0.76%) |
Feb 12, 2020 | 9.040 | 9.250 | 8.870 | 9.160 | 213,421 | +0.13(+1.44%) |
Feb 11, 2020 | 8.460 | 9.240 | 8.390 | 9.030 | 1,946,444 | +0.61(+7.24%) |
Feb 10, 2020 | 8.530 | 8.660 | 8.370 | 8.420 | 322,383 | -0.14(-1.64%) |
Feb 07, 2020 | 8.420 | 8.650 | 8.375 | 8.560 | 126,000 | +0.08(+0.94%) |
Feb 06, 2020 | 8.470 | 8.570 | 8.330 | 8.480 | 151,847 | +0.03(+0.36%) |
Feb 05, 2020 | 8.370 | 8.570 | 8.240 | 8.450 | 248,836 | +0.17(+2.05%) |
Feb 04, 2020 | 8.400 | 8.509 | 8.250 | 8.280 | 309,054 | -0.03(-0.36%) |