Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.530 | 5.660 | 5.280 | 5.440 | 323,000 | -0.42(-7.17%) |
Apr 29, 2020 | 5.550 | 6.060 | 5.550 | 5.860 | 425,194 | +0.33(+5.97%) |
Apr 28, 2020 | 5.500 | 5.710 | 5.390 | 5.530 | 296,470 | +0.20(+3.75%) |
Apr 27, 2020 | 5.150 | 5.430 | 5.070 | 5.330 | 326,321 | +0.23(+4.51%) |
Apr 24, 2020 | 5.170 | 5.300 | 4.910 | 5.100 | 294,400 | -0.03(-0.58%) |
Apr 23, 2020 | 4.950 | 5.180 | 4.930 | 5.130 | 312,959 | +0.12(+2.40%) |
Apr 22, 2020 | 5.150 | 5.150 | 4.880 | 5.010 | 328,924 | -0.01(-0.20%) |
Apr 21, 2020 | 4.920 | 5.170 | 4.840 | 5.020 | 407,893 | -0.08(-1.57%) |
Apr 20, 2020 | 5.490 | 5.490 | 5.090 | 5.100 | 246,755 | -0.51(-9.09%) |
Apr 17, 2020 | 5.530 | 5.710 | 5.470 | 5.610 | 264,500 | +0.26(+4.86%) |
Apr 16, 2020 | 5.640 | 5.770 | 5.010 | 5.350 | 586,407 | -0.42(-7.28%) |
Apr 15, 2020 | 5.640 | 5.960 | 5.410 | 5.770 | 506,973 | -0.18(-3.03%) |
Apr 14, 2020 | 6.120 | 6.290 | 5.770 | 5.950 | 638,566 | -0.12(-1.98%) |
Apr 13, 2020 | 6.020 | 6.140 | 5.810 | 6.070 | 368,140 | -0.15(-2.41%) |
Apr 09, 2020 | 5.750 | 6.289 | 5.750 | 6.220 | 467,500 | +0.60(+10.68%) |
Apr 08, 2020 | 5.690 | 5.750 | 5.410 | 5.620 | 690,151 | +0.21(+3.88%) |
Apr 07, 2020 | 5.680 | 5.770 | 5.300 | 5.410 | 898,958 | -0.04(-0.73%) |
Apr 06, 2020 | 4.990 | 5.470 | 4.980 | 5.450 | 487,487 | +0.60(+12.37%) |
Apr 03, 2020 | 5.250 | 5.460 | 4.690 | 4.850 | 561,500 | -0.46(-8.66%) |
Apr 02, 2020 | 4.920 | 5.380 | 4.860 | 5.310 | 414,868 | +0.23(+4.53%) |
Apr 01, 2020 | 5.330 | 5.475 | 4.910 | 5.080 | 667,789 | -0.65(-11.34%) |
Mar 31, 2020 | 5.570 | 5.960 | 5.430 | 5.730 | 1,050,365 | +0.07(+1.24%) |
Mar 30, 2020 | 5.580 | 5.770 | 5.340 | 5.660 | 433,185 | +0.12(+2.17%) |
Mar 27, 2020 | 5.320 | 5.710 | 5.030 | 5.540 | 516,800 | -0.04(-0.72%) |
Mar 26, 2020 | 5.350 | 5.770 | 5.290 | 5.580 | 492,445 | +0.28(+5.28%) |
Mar 25, 2020 | 5.280 | 5.680 | 4.910 | 5.300 | 493,621 | +0.20(+3.92%) |
Mar 24, 2020 | 4.650 | 5.140 | 4.578 | 5.100 | 487,420 | +0.79(+18.33%) |
Mar 23, 2020 | 4.610 | 4.710 | 4.030 | 4.310 | 514,445 | -0.23(-5.07%) |
Mar 20, 2020 | 4.620 | 5.070 | 4.530 | 4.540 | 810,700 | -0.12(-2.58%) |
Mar 19, 2020 | 4.360 | 4.710 | 3.910 | 4.660 | 773,116 | +0.20(+4.48%) |
Mar 18, 2020 | 4.320 | 4.850 | 4.150 | 4.460 | 696,770 | -0.25(-5.31%) |
Mar 17, 2020 | 4.130 | 4.870 | 3.790 | 4.710 | 763,669 | +0.65(+16.01%) |
Mar 16, 2020 | 4.650 | 4.730 | 3.810 | 4.060 | 809,476 | -1.25(-23.54%) |
Mar 13, 2020 | 4.960 | 5.310 | 4.565 | 5.310 | 629,100 | +0.55(+11.55%) |
Mar 12, 2020 | 5.890 | 6.070 | 4.750 | 4.760 | 876,038 | -1.46(-23.47%) |
Mar 11, 2020 | 6.690 | 6.760 | 6.170 | 6.220 | 647,941 | -0.64(-9.33%) |
Mar 10, 2020 | 6.960 | 7.030 | 6.390 | 6.860 | 798,450 | +0.02(+0.29%) |
Mar 09, 2020 | 7.190 | 7.380 | 6.730 | 6.840 | 908,741 | -0.58(-7.82%) |
Mar 06, 2020 | 7.300 | 7.450 | 7.165 | 7.420 | 441,100 | -0.01(-0.13%) |
Mar 05, 2020 | 7.480 | 7.510 | 7.230 | 7.430 | 464,456 | -0.15(-1.98%) |
Mar 04, 2020 | 7.400 | 7.640 | 7.390 | 7.580 | 337,192 | +0.19(+2.57%) |
Mar 03, 2020 | 7.290 | 7.640 | 7.290 | 7.390 | 401,742 | +0.02(+0.27%) |
Mar 02, 2020 | 7.150 | 7.435 | 7.020 | 7.370 | 496,268 | +0.24(+3.37%) |
Feb 28, 2020 | 6.870 | 7.210 | 6.820 | 7.130 | 1,100,800 | +0.08(+1.13%) |
Feb 27, 2020 | 7.300 | 7.470 | 7.050 | 7.050 | 482,880 | -0.37(-4.99%) |
Feb 26, 2020 | 7.460 | 7.550 | 7.390 | 7.420 | 611,822 | -0.03(-0.40%) |
Feb 25, 2020 | 7.670 | 7.750 | 7.410 | 7.450 | 626,619 | -0.22(-2.87%) |
Feb 24, 2020 | 7.480 | 7.705 | 7.480 | 7.670 | 457,094 | +0.02(+0.26%) |
Feb 21, 2020 | 7.660 | 7.720 | 7.510 | 7.650 | 452,200 | +0.02(+0.26%) |
Feb 20, 2020 | 7.600 | 7.730 | 7.550 | 7.630 | 459,365 | -0.01(-0.13%) |
Feb 19, 2020 | 7.930 | 7.940 | 7.640 | 7.640 | 676,637 | -0.26(-3.29%) |
Feb 18, 2020 | 7.960 | 7.980 | 7.550 | 7.900 | 722,799 | -0.10(-1.25%) |
Feb 14, 2020 | 8.050 | 8.240 | 7.965 | 8.000 | 284,200 | -0.03(-0.37%) |
Feb 13, 2020 | 8.020 | 8.160 | 7.920 | 8.030 | 318,592 | -0.05(-0.62%) |
Feb 12, 2020 | 7.850 | 8.250 | 7.550 | 8.080 | 838,050 | +0.59(+7.88%) |
Feb 11, 2020 | 7.820 | 7.880 | 7.380 | 7.490 | 802,207 | -0.28(-3.60%) |
Feb 10, 2020 | 7.760 | 7.820 | 7.720 | 7.770 | 233,868 | +0.00(+0.00%) |
Feb 07, 2020 | 7.880 | 7.890 | 7.760 | 7.770 | 113,200 | -0.15(-1.89%) |
Feb 06, 2020 | 7.910 | 7.980 | 7.890 | 7.920 | 152,250 | +0.06(+0.76%) |
Feb 05, 2020 | 7.800 | 7.900 | 7.770 | 7.860 | 302,286 | +0.10(+1.29%) |
Feb 04, 2020 | 7.780 | 7.800 | 7.710 | 7.760 | 157,072 | +0.02(+0.26%) |