Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.700 | 6.700 | 6.350 | 6.550 | 214,723 | -0.19(-2.82%) |
Apr 29, 2020 | 6.490 | 7.030 | 6.340 | 6.740 | 217,706 | +0.34(+5.31%) |
Apr 28, 2020 | 6.610 | 6.610 | 6.150 | 6.400 | 129,221 | +0.06(+0.95%) |
Apr 27, 2020 | 5.990 | 6.420 | 5.970 | 6.340 | 113,878 | +0.39(+6.55%) |
Apr 24, 2020 | 6.090 | 6.200 | 5.910 | 5.950 | 106,019 | -0.08(-1.33%) |
Apr 23, 2020 | 6.150 | 6.170 | 6.000 | 6.030 | 71,439 | -0.04(-0.66%) |
Apr 22, 2020 | 6.000 | 6.350 | 6.000 | 6.070 | 68,934 | +0.08(+1.34%) |
Apr 21, 2020 | 5.990 | 6.250 | 5.750 | 5.990 | 208,827 | -0.32(-5.07%) |
Apr 20, 2020 | 6.430 | 6.870 | 6.120 | 6.310 | 258,736 | -0.27(-4.10%) |
Apr 17, 2020 | 6.230 | 6.650 | 6.230 | 6.580 | 181,396 | +0.50(+8.22%) |
Apr 16, 2020 | 5.950 | 6.140 | 5.800 | 6.080 | 59,861 | +0.10(+1.67%) |
Apr 15, 2020 | 6.160 | 6.190 | 5.950 | 5.980 | 92,981 | -0.28(-4.47%) |
Apr 14, 2020 | 6.120 | 6.500 | 6.120 | 6.260 | 192,056 | +0.18(+2.96%) |
Apr 13, 2020 | 5.750 | 6.250 | 5.570 | 6.080 | 130,120 | +0.04(+0.66%) |
Apr 09, 2020 | 6.040 | 6.040 | 6.040 | 0 | -0.57(-8.62%) | |
Apr 08, 2020 | 5.810 | 6.690 | 5.740 | 6.610 | 136,485 | +0.99(+17.62%) |
Apr 07, 2020 | 5.540 | 6.330 | 5.540 | 5.620 | 164,705 | +0.23(+4.27%) |
Apr 06, 2020 | 5.230 | 5.800 | 5.050 | 5.390 | 86,386 | +0.30(+5.89%) |
Apr 03, 2020 | 5.000 | 5.150 | 4.930 | 5.090 | 65,301 | +0.11(+2.21%) |
Apr 02, 2020 | 4.970 | 5.220 | 4.870 | 4.980 | 554,612 | +0.07(+1.43%) |
Apr 01, 2020 | 5.230 | 5.230 | 4.830 | 4.910 | 340,833 | -0.44(-8.22%) |
Mar 31, 2020 | 5.230 | 5.440 | 5.060 | 5.350 | 174,232 | +0.19(+3.68%) |
Mar 30, 2020 | 5.350 | 5.500 | 4.950 | 5.160 | 114,164 | -0.17(-3.19%) |
Mar 27, 2020 | 5.890 | 5.890 | 5.250 | 5.330 | 156,269 | -0.67(-11.17%) |
Mar 26, 2020 | 6.000 | 6.590 | 5.740 | 6.000 | 171,240 | +0.51(+9.29%) |
Mar 25, 2020 | 5.010 | 5.930 | 5.010 | 5.490 | 204,580 | +0.50(+10.02%) |
Mar 24, 2020 | 5.020 | 5.370 | 4.700 | 4.990 | 555,254 | +0.21(+4.39%) |
Mar 23, 2020 | 4.750 | 5.400 | 4.750 | 4.780 | 316,601 | -0.03(-0.62%) |
Mar 20, 2020 | 4.980 | 5.530 | 4.810 | 4.810 | 429,827 | -0.07(-1.43%) |
Mar 19, 2020 | 4.770 | 5.650 | 4.770 | 4.880 | 282,522 | -0.25(-4.87%) |
Mar 18, 2020 | 6.000 | 6.000 | 4.600 | 5.130 | 205,794 | -1.17(-18.57%) |
Mar 17, 2020 | 7.170 | 7.170 | 6.110 | 6.300 | 141,569 | -0.57(-8.30%) |
Mar 16, 2020 | 7.080 | 8.300 | 6.760 | 6.870 | 325,852 | -1.05(-13.26%) |
Mar 13, 2020 | 8.000 | 8.000 | 6.600 | 7.920 | 249,992 | +1.71(+27.54%) |
Mar 12, 2020 | 7.200 | 7.200 | 6.090 | 6.210 | 271,169 | -1.44(-18.82%) |
Mar 11, 2020 | 8.450 | 8.490 | 7.580 | 7.650 | 175,049 | -0.91(-10.63%) |
Mar 10, 2020 | 8.850 | 9.400 | 8.480 | 8.560 | 221,502 | -0.14(-1.61%) |
Mar 09, 2020 | 9.680 | 9.680 | 8.480 | 8.700 | 366,004 | -1.49(-14.62%) |
Mar 06, 2020 | 10.12 | 10.50 | 9.980 | 10.19 | 140,921 | -0.20(-1.92%) |
Mar 05, 2020 | 10.78 | 10.86 | 10.26 | 10.39 | 66,680 | -0.59(-5.37%) |
Mar 04, 2020 | 10.85 | 11.05 | 10.58 | 10.98 | 65,136 | +0.25(+2.33%) |
Mar 03, 2020 | 11.54 | 11.55 | 10.65 | 10.73 | 220,501 | -0.53(-4.71%) |
Mar 02, 2020 | 11.32 | 11.32 | 11.00 | 11.26 | 94,504 | -0.04(-0.35%) |
Feb 28, 2020 | 11.30 | 11.88 | 11.00 | 11.30 | 174,780 | -0.37(-3.17%) |
Feb 27, 2020 | 11.40 | 11.78 | 10.83 | 11.67 | 87,871 | +0.17(+1.48%) |
Feb 26, 2020 | 11.52 | 11.86 | 11.47 | 11.50 | 84,127 | -0.05(-0.43%) |
Feb 25, 2020 | 11.96 | 12.10 | 11.34 | 11.55 | 120,524 | -0.55(-4.55%) |
Feb 24, 2020 | 12.17 | 12.26 | 11.97 | 12.10 | 67,134 | -0.26(-2.10%) |
Feb 21, 2020 | 12.77 | 12.79 | 12.25 | 12.36 | 55,138 | -0.50(-3.89%) |
Feb 20, 2020 | 13.34 | 13.34 | 12.67 | 12.86 | 73,243 | -0.50(-3.74%) |
Feb 19, 2020 | 13.50 | 13.53 | 13.17 | 13.36 | 72,299 | -0.16(-1.18%) |
Feb 18, 2020 | 13.44 | 13.76 | 13.26 | 13.52 | 141,248 | -0.12(-0.88%) |
Feb 14, 2020 | 13.64 | 13.64 | 13.64 | 0 | -0.48(-3.40%) | |
Feb 13, 2020 | 14.10 | 14.31 | 13.82 | 14.12 | 70,438 | -0.09(-0.63%) |
Feb 12, 2020 | 14.36 | 14.36 | 13.68 | 14.21 | 78,224 | -0.08(-0.56%) |
Feb 11, 2020 | 14.28 | 14.62 | 14.13 | 14.29 | 103,605 | +0.04(+0.28%) |
Feb 10, 2020 | 14.77 | 14.77 | 14.10 | 14.25 | 90,697 | -0.37(-2.53%) |
Feb 07, 2020 | 14.33 | 14.76 | 13.97 | 14.62 | 104,689 | +0.05(+0.34%) |
Feb 06, 2020 | 14.83 | 15.45 | 14.42 | 14.57 | 277,886 | -0.09(-0.61%) |
Feb 05, 2020 | 13.80 | 14.98 | 13.75 | 14.66 | 417,818 | +0.91(+6.62%) |
Feb 04, 2020 | 13.77 | 14.10 | 13.73 | 13.75 | 179,765 | -0.05(-0.36%) |