Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.000 | 8.400 | 6.600 | 7.200 | 198,693 | +0.40(+5.88%) |
Apr 29, 2020 | 6.400 | 7.000 | 6.000 | 6.800 | 63,959 | +0.20(+3.03%) |
Apr 28, 2020 | 7.000 | 7.000 | 6.000 | 6.600 | 85,937 | -0.60(-8.33%) |
Apr 27, 2020 | 5.600 | 7.900 | 5.200 | 7.200 | 229,620 | +1.80(+33.33%) |
Apr 24, 2020 | 5.200 | 5.400 | 5.100 | 5.400 | 23,670 | +0.00(+0.00%) |
Apr 23, 2020 | 5.400 | 5.600 | 5.000 | 5.400 | 23,728 | -0.10(-1.82%) |
Apr 22, 2020 | 5.860 | 5.958 | 4.998 | 5.500 | 52,907 | -0.37(-6.24%) |
Apr 21, 2020 | 6.700 | 6.700 | 3.000 | 5.866 | 66,690 | -0.73(-11.12%) |
Apr 20, 2020 | 6.194 | 7.500 | 6.000 | 6.600 | 81,074 | +0.80(+13.79%) |
Apr 17, 2020 | 5.796 | 6.120 | 5.000 | 5.800 | 30,540 | +0.20(+3.57%) |
Apr 16, 2020 | 5.600 | 6.400 | 5.000 | 5.600 | 45,052 | +0.13(+2.45%) |
Apr 15, 2020 | 5.200 | 5.598 | 4.800 | 5.466 | 28,057 | +0.07(+1.22%) |
Apr 14, 2020 | 5.000 | 5.600 | 4.800 | 5.400 | 64,416 | +0.40(+8.00%) |
Apr 13, 2020 | 4.400 | 5.000 | 4.400 | 5.000 | 36,089 | +0.60(+13.74%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.200 | 4.396 | 24,275 | +0.17(+4.02%) |
Apr 08, 2020 | 4.200 | 4.700 | 4.100 | 4.226 | 28,726 | -0.17(-3.95%) |
Apr 07, 2020 | 4.800 | 5.000 | 4.200 | 4.400 | 123,492 | -0.28(-5.98%) |
Apr 06, 2020 | 4.200 | 4.900 | 4.000 | 4.680 | 201,612 | +0.68(+17.00%) |
Apr 03, 2020 | 4.116 | 4.200 | 3.700 | 4.000 | 20,245 | +0.08(+2.04%) |
Apr 02, 2020 | 4.376 | 4.376 | 3.600 | 3.920 | 27,413 | -0.28(-6.67%) |
Apr 01, 2020 | 4.400 | 4.400 | 4.000 | 4.200 | 22,995 | +0.00(+0.00%) |
Mar 31, 2020 | 4.600 | 4.800 | 4.000 | 4.200 | 29,895 | -0.40(-8.70%) |
Mar 30, 2020 | 5.400 | 5.400 | 4.000 | 4.600 | 41,842 | -0.60(-11.54%) |
Mar 27, 2020 | 5.250 | 5.300 | 4.400 | 5.200 | 32,825 | +0.38(+7.88%) |
Mar 26, 2020 | 4.328 | 5.800 | 4.300 | 4.820 | 90,140 | +0.62(+14.76%) |
Mar 25, 2020 | 4.400 | 4.600 | 3.600 | 4.200 | 55,467 | -0.20(-4.55%) |
Mar 24, 2020 | 4.400 | 5.000 | 4.200 | 4.400 | 84,763 | +0.39(+9.73%) |
Mar 23, 2020 | 4.300 | 4.800 | 3.800 | 4.010 | 121,135 | -0.39(-8.86%) |
Mar 20, 2020 | 4.520 | 4.520 | 4.166 | 4.400 | 12,275 | +0.40(+10.00%) |
Mar 19, 2020 | 4.800 | 4.800 | 3.400 | 4.000 | 24,390 | -0.08(-1.86%) |
Mar 18, 2020 | 4.400 | 5.000 | 3.800 | 4.076 | 27,224 | -0.92(-18.48%) |
Mar 17, 2020 | 4.600 | 5.400 | 4.000 | 5.000 | 20,050 | +1.20(+31.58%) |
Mar 16, 2020 | 4.800 | 4.800 | 3.800 | 3.800 | 39,504 | -0.70(-15.59%) |
Mar 13, 2020 | 5.000 | 6.270 | 4.400 | 4.502 | 30,880 | -0.69(-13.26%) |
Mar 12, 2020 | 4.620 | 5.700 | 4.446 | 5.190 | 24,618 | -0.81(-13.50%) |
Mar 11, 2020 | 5.400 | 6.400 | 4.600 | 6.000 | 40,346 | +1.00(+20.00%) |
Mar 10, 2020 | 5.800 | 5.800 | 4.620 | 5.000 | 32,391 | -0.40(-7.41%) |
Mar 09, 2020 | 6.200 | 6.200 | 5.000 | 5.400 | 11,815 | -0.54(-9.03%) |
Mar 06, 2020 | 6.598 | 6.598 | 5.046 | 5.936 | 34,520 | -0.46(-7.25%) |
Mar 05, 2020 | 7.000 | 7.000 | 6.400 | 6.400 | 10,111 | -0.40(-5.88%) |
Mar 04, 2020 | 7.212 | 7.800 | 6.250 | 6.800 | 28,762 | -0.10(-1.45%) |
Mar 03, 2020 | 7.578 | 7.798 | 6.820 | 6.900 | 23,831 | -0.06(-0.86%) |
Mar 02, 2020 | 7.360 | 7.360 | 6.284 | 6.960 | 14,908 | +0.11(+1.61%) |
Feb 28, 2020 | 7.980 | 7.982 | 6.622 | 6.850 | 21,850 | -0.91(-11.73%) |
Feb 27, 2020 | 8.382 | 8.594 | 4.400 | 7.760 | 40,749 | -1.04(-11.80%) |
Feb 26, 2020 | 9.100 | 9.200 | 8.600 | 8.798 | 8,259 | -0.30(-3.32%) |
Feb 25, 2020 | 9.400 | 9.438 | 8.600 | 9.100 | 16,105 | -0.69(-7.09%) |
Feb 24, 2020 | 10.38 | 10.60 | 9.204 | 9.794 | 26,803 | -0.60(-5.81%) |
Feb 21, 2020 | 10.80 | 11.14 | 10.20 | 10.40 | 10,015 | -0.17(-1.63%) |
Feb 20, 2020 | 11.12 | 11.30 | 10.30 | 10.57 | 11,410 | -0.43(-3.91%) |
Feb 19, 2020 | 10.40 | 11.40 | 10.20 | 11.00 | 14,499 | +0.60(+5.77%) |
Feb 18, 2020 | 10.40 | 10.40 | 10.03 | 10.40 | 2,423 | +0.20(+1.98%) |
Feb 14, 2020 | 10.40 | 10.40 | 9.900 | 10.20 | 12,175 | -0.09(-0.89%) |
Feb 13, 2020 | 10.20 | 10.48 | 10.00 | 10.29 | 8,316 | -0.00(-0.02%) |
Feb 12, 2020 | 10.80 | 10.82 | 10.08 | 10.29 | 11,139 | -0.11(-1.02%) |
Feb 11, 2020 | 10.06 | 11.07 | 10.06 | 10.40 | 9,345 | +0.09(+0.85%) |
Feb 10, 2020 | 10.88 | 10.88 | 10.00 | 10.31 | 11,572 | -0.29(-2.74%) |
Feb 07, 2020 | 11.20 | 11.20 | 10.40 | 10.60 | 8,355 | -0.30(-2.73%) |
Feb 06, 2020 | 10.71 | 11.80 | 10.60 | 10.90 | 11,541 | +0.39(+3.75%) |
Feb 05, 2020 | 11.50 | 11.50 | 10.40 | 10.50 | 22,317 | -1.10(-9.45%) |
Feb 04, 2020 | 10.53 | 12.00 | 9.800 | 11.60 | 34,554 | +1.67(+16.86%) |