Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.590 | 5.665 | 5.350 | 5.420 | 110,262 | -0.35(-6.07%) |
Apr 29, 2020 | 5.400 | 5.820 | 5.330 | 5.770 | 102,641 | +0.62(+12.04%) |
Apr 28, 2020 | 5.180 | 5.290 | 5.095 | 5.150 | 64,892 | +0.16(+3.21%) |
Apr 27, 2020 | 4.690 | 5.040 | 4.690 | 4.990 | 80,076 | +0.31(+6.62%) |
Apr 24, 2020 | 4.690 | 4.760 | 4.600 | 4.680 | 48,400 | +0.00(+0.00%) |
Apr 23, 2020 | 4.680 | 4.830 | 4.610 | 4.680 | 65,923 | +0.00(+0.00%) |
Apr 22, 2020 | 4.800 | 4.930 | 4.570 | 4.680 | 47,254 | +0.04(+0.86%) |
Apr 21, 2020 | 4.520 | 4.670 | 4.520 | 4.640 | 53,396 | -0.01(-0.22%) |
Apr 20, 2020 | 4.610 | 4.800 | 4.565 | 4.650 | 61,620 | -0.13(-2.72%) |
Apr 17, 2020 | 4.780 | 4.970 | 4.750 | 4.780 | 79,100 | +0.14(+3.02%) |
Apr 16, 2020 | 4.870 | 5.070 | 4.590 | 4.640 | 72,830 | -0.16(-3.33%) |
Apr 15, 2020 | 4.980 | 4.980 | 4.650 | 4.800 | 63,898 | -0.38(-7.34%) |
Apr 14, 2020 | 5.240 | 5.400 | 5.040 | 5.180 | 59,636 | +0.08(+1.57%) |
Apr 13, 2020 | 5.210 | 5.250 | 4.770 | 5.100 | 73,704 | -0.14(-2.67%) |
Apr 09, 2020 | 5.060 | 5.240 | 4.902 | 5.240 | 91,200 | +0.37(+7.60%) |
Apr 08, 2020 | 4.840 | 4.970 | 4.730 | 4.870 | 59,717 | +0.18(+3.84%) |
Apr 07, 2020 | 5.000 | 5.110 | 4.660 | 4.690 | 68,970 | -0.21(-4.29%) |
Apr 06, 2020 | 4.860 | 4.940 | 4.670 | 4.900 | 75,374 | +0.36(+7.93%) |
Apr 03, 2020 | 4.640 | 4.730 | 4.440 | 4.540 | 67,900 | -0.13(-2.78%) |
Apr 02, 2020 | 4.500 | 4.700 | 4.480 | 4.670 | 77,560 | +0.12(+2.64%) |
Apr 01, 2020 | 4.500 | 4.590 | 4.360 | 4.550 | 105,891 | -0.12(-2.57%) |
Mar 31, 2020 | 4.590 | 4.760 | 4.480 | 4.670 | 81,566 | +0.05(+1.08%) |
Mar 30, 2020 | 4.780 | 4.780 | 4.300 | 4.620 | 90,114 | -0.10(-2.12%) |
Mar 27, 2020 | 4.730 | 5.200 | 4.540 | 4.720 | 84,700 | -0.26(-5.22%) |
Mar 26, 2020 | 4.570 | 5.010 | 4.557 | 4.980 | 104,568 | +0.52(+11.66%) |
Mar 25, 2020 | 4.450 | 4.814 | 4.360 | 4.460 | 60,715 | -0.03(-0.67%) |
Mar 24, 2020 | 4.000 | 4.535 | 3.925 | 4.490 | 155,107 | +0.51(+12.81%) |
Mar 23, 2020 | 3.950 | 4.000 | 3.650 | 3.980 | 128,713 | +0.04(+1.02%) |
Mar 20, 2020 | 4.230 | 4.431 | 3.840 | 3.940 | 188,900 | -0.34(-7.94%) |
Mar 19, 2020 | 3.700 | 4.620 | 3.620 | 4.280 | 172,326 | +0.57(+15.36%) |
Mar 18, 2020 | 4.090 | 4.240 | 3.531 | 3.710 | 98,382 | -0.65(-14.91%) |
Mar 17, 2020 | 3.770 | 4.410 | 3.650 | 4.360 | 261,802 | +0.56(+14.74%) |
Mar 16, 2020 | 4.310 | 4.640 | 3.740 | 3.800 | 287,233 | -0.91(-19.32%) |
Mar 13, 2020 | 4.870 | 5.130 | 4.630 | 4.710 | 188,700 | +0.00(+0.00%) |
Mar 12, 2020 | 5.020 | 5.270 | 4.680 | 4.710 | 168,836 | -0.87(-15.59%) |
Mar 11, 2020 | 5.980 | 6.100 | 5.550 | 5.580 | 149,700 | -0.61(-9.85%) |
Mar 10, 2020 | 6.240 | 6.300 | 5.810 | 6.190 | 148,091 | +0.16(+2.65%) |
Mar 09, 2020 | 6.140 | 6.330 | 5.950 | 6.030 | 138,994 | -0.56(-8.50%) |
Mar 06, 2020 | 6.600 | 6.750 | 6.420 | 6.590 | 55,400 | -0.13(-1.93%) |
Mar 05, 2020 | 6.880 | 7.066 | 6.620 | 6.720 | 113,063 | -0.42(-5.88%) |
Mar 04, 2020 | 6.810 | 7.200 | 6.710 | 7.140 | 79,094 | +0.72(+11.21%) |
Mar 03, 2020 | 6.790 | 6.890 | 6.420 | 6.420 | 107,720 | -0.34(-5.03%) |
Mar 02, 2020 | 6.750 | 6.820 | 6.550 | 6.760 | 62,319 | +0.01(+0.15%) |
Feb 28, 2020 | 6.930 | 7.000 | 6.660 | 6.750 | 105,800 | -0.35(-4.93%) |
Feb 27, 2020 | 7.390 | 7.480 | 7.080 | 7.100 | 109,157 | -0.38(-5.08%) |
Feb 26, 2020 | 7.670 | 7.670 | 7.430 | 7.480 | 39,752 | -0.14(-1.84%) |
Feb 25, 2020 | 7.730 | 7.990 | 7.560 | 7.620 | 94,096 | -0.06(-0.78%) |
Feb 24, 2020 | 7.560 | 7.790 | 7.490 | 7.680 | 58,392 | -0.05(-0.65%) |
Feb 21, 2020 | 7.790 | 7.800 | 7.695 | 7.730 | 38,100 | -0.01(-0.13%) |
Feb 20, 2020 | 7.710 | 7.785 | 7.680 | 7.740 | 60,406 | +0.00(+0.00%) |
Feb 19, 2020 | 7.750 | 7.840 | 7.710 | 7.740 | 21,140 | +0.01(+0.13%) |
Feb 18, 2020 | 7.720 | 7.755 | 7.685 | 7.730 | 34,444 | +0.01(+0.13%) |
Feb 14, 2020 | 7.710 | 7.810 | 7.670 | 7.720 | 57,700 | +0.00(+0.00%) |
Feb 13, 2020 | 7.640 | 7.810 | 7.590 | 7.720 | 50,329 | +0.04(+0.52%) |
Feb 12, 2020 | 7.740 | 7.740 | 7.540 | 7.680 | 34,380 | -0.01(-0.13%) |
Feb 11, 2020 | 7.710 | 7.780 | 7.600 | 7.690 | 52,308 | +0.00(+0.00%) |
Feb 10, 2020 | 7.690 | 7.750 | 7.630 | 7.690 | 75,017 | -0.02(-0.26%) |
Feb 07, 2020 | 7.810 | 7.850 | 7.645 | 7.710 | 81,600 | -0.13(-1.66%) |
Feb 06, 2020 | 7.850 | 7.850 | 7.750 | 7.840 | 45,427 | -0.03(-0.38%) |
Feb 05, 2020 | 7.700 | 7.900 | 7.670 | 7.870 | 97,827 | +0.18(+2.34%) |
Feb 04, 2020 | 7.660 | 7.813 | 7.640 | 7.690 | 46,037 | +0.12(+1.59%) |