Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.120 | 6.530 | 5.940 | 6.250 | 416,798 | -0.10(-1.57%) |
Apr 29, 2020 | 5.980 | 6.580 | 5.980 | 6.350 | 612,440 | +0.56(+9.67%) |
Apr 28, 2020 | 5.650 | 6.010 | 5.630 | 5.790 | 415,883 | +0.35(+6.43%) |
Apr 27, 2020 | 5.280 | 5.580 | 5.250 | 5.440 | 232,352 | +0.29(+5.63%) |
Apr 24, 2020 | 5.330 | 5.480 | 5.100 | 5.150 | 173,800 | -0.12(-2.28%) |
Apr 23, 2020 | 5.680 | 5.680 | 5.210 | 5.270 | 200,901 | -0.16(-2.95%) |
Apr 22, 2020 | 5.500 | 5.500 | 5.040 | 5.430 | 273,039 | +0.29(+5.64%) |
Apr 21, 2020 | 5.000 | 5.300 | 5.000 | 5.140 | 330,741 | +0.04(+0.78%) |
Apr 20, 2020 | 5.060 | 5.235 | 5.030 | 5.100 | 217,779 | -0.12(-2.30%) |
Apr 17, 2020 | 5.400 | 5.570 | 5.150 | 5.220 | 446,400 | +0.13(+2.55%) |
Apr 16, 2020 | 5.110 | 5.140 | 4.620 | 5.090 | 360,789 | +0.08(+1.60%) |
Apr 15, 2020 | 4.980 | 5.070 | 4.660 | 5.010 | 237,897 | -0.21(-4.02%) |
Apr 14, 2020 | 5.270 | 5.590 | 5.010 | 5.220 | 374,607 | +0.09(+1.75%) |
Apr 13, 2020 | 5.750 | 5.780 | 4.790 | 5.130 | 415,680 | -0.60(-10.47%) |
Apr 09, 2020 | 4.720 | 5.760 | 4.720 | 5.730 | 704,700 | +1.22(+27.05%) |
Apr 08, 2020 | 4.200 | 4.530 | 4.010 | 4.510 | 368,028 | +0.39(+9.47%) |
Apr 07, 2020 | 4.270 | 4.530 | 3.930 | 4.120 | 532,674 | +0.20(+5.10%) |
Apr 06, 2020 | 3.610 | 4.110 | 3.570 | 3.920 | 550,645 | +0.51(+14.96%) |
Apr 03, 2020 | 3.410 | 3.460 | 3.140 | 3.410 | 469,100 | -0.01(-0.29%) |
Apr 02, 2020 | 3.770 | 3.770 | 3.400 | 3.420 | 472,732 | -0.24(-6.56%) |
Apr 01, 2020 | 4.600 | 4.600 | 3.600 | 3.660 | 711,228 | -1.05(-22.29%) |
Mar 31, 2020 | 4.680 | 4.785 | 4.390 | 4.710 | 372,566 | +0.03(+0.64%) |
Mar 30, 2020 | 5.170 | 5.170 | 4.610 | 4.680 | 299,475 | -0.48(-9.30%) |
Mar 27, 2020 | 5.400 | 5.430 | 4.940 | 5.160 | 479,600 | -0.39(-7.03%) |
Mar 26, 2020 | 5.470 | 5.990 | 5.380 | 5.550 | 582,604 | +0.17(+3.16%) |
Mar 25, 2020 | 4.930 | 5.700 | 4.930 | 5.380 | 578,557 | +0.48(+9.80%) |
Mar 24, 2020 | 4.160 | 4.940 | 4.154 | 4.900 | 564,856 | +0.96(+24.37%) |
Mar 23, 2020 | 3.970 | 4.010 | 3.370 | 3.940 | 484,139 | +0.10(+2.60%) |
Mar 20, 2020 | 3.910 | 4.300 | 3.600 | 3.840 | 899,000 | +0.02(+0.52%) |
Mar 19, 2020 | 4.000 | 4.070 | 3.730 | 3.820 | 485,341 | -0.19(-4.74%) |
Mar 18, 2020 | 4.620 | 4.770 | 4.000 | 4.010 | 621,658 | -0.80(-16.63%) |
Mar 17, 2020 | 5.320 | 5.530 | 4.150 | 4.810 | 910,520 | -0.42(-8.03%) |
Mar 16, 2020 | 4.670 | 5.320 | 4.480 | 5.230 | 634,151 | -0.43(-7.60%) |
Mar 13, 2020 | 5.050 | 5.690 | 4.800 | 5.660 | 713,500 | +0.82(+16.94%) |
Mar 12, 2020 | 5.000 | 5.110 | 4.520 | 4.840 | 446,801 | -0.55(-10.20%) |
Mar 11, 2020 | 5.950 | 6.000 | 5.240 | 5.390 | 423,893 | -0.74(-12.07%) |
Mar 10, 2020 | 6.340 | 6.400 | 5.830 | 6.130 | 591,508 | +0.03(+0.49%) |
Mar 09, 2020 | 6.320 | 6.730 | 5.750 | 6.100 | 476,022 | -0.76(-11.08%) |
Mar 06, 2020 | 7.090 | 7.230 | 6.670 | 6.860 | 438,600 | -0.38(-5.25%) |
Mar 05, 2020 | 7.650 | 7.650 | 7.150 | 7.240 | 368,498 | -0.51(-6.58%) |
Mar 04, 2020 | 7.840 | 7.950 | 7.545 | 7.750 | 353,356 | +0.01(+0.13%) |
Mar 03, 2020 | 7.960 | 8.160 | 7.510 | 7.740 | 500,693 | -0.14(-1.78%) |
Mar 02, 2020 | 8.200 | 8.240 | 7.660 | 7.880 | 906,600 | -0.24(-2.96%) |
Feb 28, 2020 | 8.030 | 8.200 | 7.815 | 8.120 | 693,700 | -0.08(-0.98%) |
Feb 27, 2020 | 8.250 | 9.060 | 7.940 | 8.200 | 1,044,879 | +0.28(+3.54%) |
Feb 26, 2020 | 8.210 | 8.330 | 7.360 | 7.920 | 787,918 | -0.29(-3.53%) |
Feb 25, 2020 | 8.390 | 8.510 | 8.050 | 8.210 | 401,207 | -0.18(-2.15%) |
Feb 24, 2020 | 8.370 | 8.560 | 8.320 | 8.390 | 321,510 | -0.29(-3.34%) |
Feb 21, 2020 | 8.650 | 8.730 | 8.460 | 8.680 | 440,000 | +0.02(+0.23%) |
Feb 20, 2020 | 8.510 | 8.965 | 8.510 | 8.660 | 332,382 | +0.14(+1.64%) |
Feb 19, 2020 | 8.530 | 8.650 | 8.330 | 8.520 | 318,994 | +0.00(+0.00%) |
Feb 18, 2020 | 8.740 | 8.850 | 8.250 | 8.520 | 475,009 | -0.21(-2.41%) |
Feb 14, 2020 | 8.380 | 9.000 | 8.330 | 8.730 | 931,000 | +0.51(+6.20%) |
Feb 13, 2020 | 8.130 | 8.310 | 8.010 | 8.220 | 160,440 | +0.02(+0.24%) |
Feb 12, 2020 | 7.830 | 8.340 | 7.830 | 8.200 | 438,064 | +0.43(+5.53%) |
Feb 11, 2020 | 7.740 | 7.990 | 7.600 | 7.770 | 367,226 | +0.07(+0.91%) |
Feb 10, 2020 | 7.850 | 7.920 | 7.600 | 7.700 | 206,147 | -0.18(-2.28%) |
Feb 07, 2020 | 7.950 | 8.067 | 7.750 | 7.880 | 361,300 | -0.07(-0.88%) |
Feb 06, 2020 | 7.940 | 8.010 | 7.737 | 7.950 | 538,367 | +0.04(+0.51%) |
Feb 05, 2020 | 7.540 | 8.000 | 7.510 | 7.910 | 508,484 | +0.43(+5.75%) |
Feb 04, 2020 | 7.310 | 7.800 | 7.240 | 7.480 | 581,985 | +0.30(+4.18%) |