Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.360 | 5.360 | 5.200 | 5.200 | 1,913 | -0.25(-4.59%) |
Apr 29, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 182 | +0.45(+9.00%) |
Apr 28, 2020 | 4.750 | 5.000 | 4.750 | 5.000 | 61,196 | +0.18(+3.84%) |
Apr 27, 2020 | 4.820 | 4.920 | 4.700 | 4.815 | 3,475 | -0.00(-0.10%) |
Apr 24, 2020 | 4.700 | 4.820 | 4.590 | 4.820 | 5,900 | -0.04(-0.92%) |
Apr 23, 2020 | 5.025 | 5.025 | 4.750 | 4.865 | 8,750 | +0.17(+3.72%) |
Apr 22, 2020 | 4.710 | 4.770 | 4.691 | 4.691 | 98,851 | -0.06(-1.25%) |
Apr 21, 2020 | 4.750 | 4.750 | 4.679 | 4.750 | 16,074 | -0.12(-2.46%) |
Apr 20, 2020 | 5.020 | 5.020 | 4.870 | 4.870 | 3,795 | -0.29(-5.62%) |
Apr 17, 2020 | 5.050 | 5.173 | 4.970 | 5.160 | 11,700 | +0.16(+3.20%) |
Apr 16, 2020 | 4.972 | 5.000 | 4.900 | 5.000 | 9,332 | +0.00(+0.00%) |
Apr 15, 2020 | 5.050 | 5.180 | 4.900 | 5.000 | 65,141 | -0.48(-8.76%) |
Apr 14, 2020 | 5.485 | 5.485 | 5.465 | 5.480 | 11,107 | -0.14(-2.49%) |
Apr 13, 2020 | 5.620 | 5.620 | 5.620 | 5.620 | 671 | -0.08(-1.40%) |
Apr 09, 2020 | 5.520 | 5.700 | 5.520 | 5.700 | 4,600 | +0.60(+11.76%) |
Apr 08, 2020 | 5.100 | 5.100 | 5.100 | 1,900 | +0.00(+0.00%) | |
Apr 07, 2020 | 5.100 | 5.100 | 5.100 | 60 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.100 | 5.100 | 5.100 | 5.100 | 902 | -0.05(-0.97%) |
Apr 03, 2020 | 4.960 | 5.150 | 4.960 | 5.150 | 3,100 | +0.19(+3.78%) |
Apr 02, 2020 | 4.950 | 5.000 | 4.950 | 4.963 | 4,887 | -0.24(-4.57%) |
Apr 01, 2020 | 5.300 | 5.300 | 5.160 | 5.200 | 30,187 | -0.30(-5.45%) |
Mar 30, 2020 | 5.500 | 5.500 | 5.500 | 0 | -0.28(-4.84%) | |
Mar 27, 2020 | 5.638 | 5.836 | 5.540 | 5.780 | 6,500 | +0.08(+1.40%) |
Mar 26, 2020 | 5.878 | 5.878 | 5.700 | 5.700 | 79,488 | +0.08(+1.42%) |
Mar 25, 2020 | 5.633 | 5.633 | 5.620 | 5.620 | 33,005 | +0.08(+1.44%) |
Mar 24, 2020 | 5.329 | 5.590 | 5.329 | 5.540 | 4,286 | +0.68(+13.90%) |
Mar 23, 2020 | 5.010 | 5.010 | 4.864 | 4.864 | 7,694 | -0.14(-2.72%) |
Mar 20, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 2,400 | -0.22(-4.21%) |
Mar 19, 2020 | 5.500 | 5.500 | 5.220 | 5.220 | 400 | -0.21(-3.96%) |
Mar 18, 2020 | 5.435 | 5.435 | 5.435 | 5.435 | 15,739 | -0.10(-1.87%) |
Mar 17, 2020 | 5.538 | 5.538 | 5.538 | 5.538 | 19,869 | +0.33(+6.30%) |
Mar 16, 2020 | 5.710 | 5.710 | 5.210 | 5.210 | 1,597 | -0.58(-10.02%) |
Mar 13, 2020 | 5.500 | 5.790 | 5.210 | 5.790 | 36,600 | +0.26(+4.70%) |
Mar 12, 2020 | 5.524 | 5.540 | 5.345 | 5.530 | 14,116 | -0.57(-9.35%) |
Mar 11, 2020 | 6.199 | 6.199 | 6.100 | 6.100 | 4,205 | -0.05(-0.88%) |
Mar 10, 2020 | 6.580 | 6.580 | 6.154 | 6.154 | 24,147 | +0.39(+6.84%) |
Mar 09, 2020 | 5.910 | 5.910 | 5.760 | 5.760 | 369 | -1.10(-16.03%) |
Mar 06, 2020 | 6.860 | 6.860 | 6.860 | 6.860 | 100 | +0.02(+0.29%) |
Mar 05, 2020 | 6.923 | 6.940 | 6.770 | 6.840 | 9,897 | -0.48(-6.56%) |
Mar 04, 2020 | 7.070 | 7.320 | 7.040 | 7.320 | 15,383 | +0.57(+8.44%) |
Mar 03, 2020 | 7.130 | 7.130 | 6.750 | 6.750 | 242,375 | -0.38(-5.33%) |
Mar 02, 2020 | 7.130 | 7.130 | 7.130 | 7.130 | 1,474 | -0.15(-1.99%) |
Feb 28, 2020 | 7.275 | 7.275 | 7.275 | 7.275 | 500 | +0.08(+1.18%) |
Feb 27, 2020 | 7.580 | 7.580 | 7.190 | 7.190 | 2,123 | -0.37(-4.89%) |
Feb 26, 2020 | 7.630 | 7.630 | 7.490 | 7.560 | 2,919 | +0.19(+2.58%) |
Feb 25, 2020 | 7.610 | 7.715 | 7.370 | 7.370 | 8,537 | -0.67(-8.33%) |
Feb 24, 2020 | 7.930 | 8.040 | 7.800 | 8.040 | 3,921 | -0.12(-1.47%) |
Feb 21, 2020 | 8.145 | 8.171 | 8.145 | 8.160 | 13,300 | +0.05(+0.66%) |
Feb 20, 2020 | 8.220 | 8.220 | 8.010 | 8.107 | 10,534 | -0.14(-1.74%) |
Feb 19, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 291 | +0.06(+0.73%) |
Feb 18, 2020 | 8.055 | 8.190 | 8.055 | 8.190 | 402 | -0.09(-1.04%) |
Feb 13, 2020 | 8.276 | 8.276 | 8.276 | 0 | -0.13(-1.54%) | |
Feb 12, 2020 | 8.405 | 8.405 | 8.405 | 8.405 | 2,694 | +0.11(+1.33%) |
Feb 11, 2020 | 8.345 | 8.345 | 8.295 | 8.295 | 3,020 | +0.04(+0.55%) |
Feb 10, 2020 | 8.195 | 8.250 | 8.195 | 8.250 | 2,155 | +0.00(+0.00%) |
Feb 07, 2020 | 8.100 | 8.250 | 8.080 | 8.250 | 5,000 | -0.08(-0.96%) |
Feb 06, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 1,864 | +0.09(+1.09%) |
Feb 05, 2020 | 8.240 | 8.240 | 8.240 | 8.240 | 377 | +0.00(+0.00%) |