Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.100 | 6.160 | 5.860 | 6.160 | 102,667 | -0.01(-0.16%) |
Apr 29, 2020 | 5.820 | 6.240 | 5.750 | 6.170 | 145,919 | +0.38(+6.56%) |
Apr 28, 2020 | 5.850 | 5.880 | 5.680 | 5.790 | 88,284 | -0.04(-0.69%) |
Apr 27, 2020 | 5.980 | 5.990 | 5.750 | 5.830 | 56,440 | -0.06(-1.02%) |
Apr 24, 2020 | 6.030 | 6.090 | 5.740 | 5.890 | 32,000 | -0.12(-2.00%) |
Apr 23, 2020 | 6.080 | 6.080 | 5.880 | 6.010 | 97,308 | +0.00(+0.00%) |
Apr 22, 2020 | 5.960 | 6.140 | 5.840 | 6.010 | 166,079 | +0.08(+1.35%) |
Apr 21, 2020 | 5.660 | 5.930 | 5.510 | 5.930 | 86,618 | +0.10(+1.72%) |
Apr 20, 2020 | 6.020 | 6.150 | 5.640 | 5.830 | 78,448 | -0.22(-3.64%) |
Apr 17, 2020 | 6.270 | 6.280 | 5.980 | 6.050 | 130,200 | -0.09(-1.47%) |
Apr 16, 2020 | 6.170 | 6.225 | 5.925 | 6.140 | 124,865 | +0.00(+0.00%) |
Apr 15, 2020 | 6.030 | 6.360 | 5.790 | 6.140 | 152,784 | +0.00(+0.00%) |
Apr 14, 2020 | 6.340 | 6.390 | 6.070 | 6.140 | 110,884 | -0.11(-1.76%) |
Apr 13, 2020 | 6.070 | 6.325 | 5.900 | 6.250 | 55,804 | +0.19(+3.14%) |
Apr 09, 2020 | 5.630 | 6.280 | 5.580 | 6.060 | 140,600 | +0.46(+8.21%) |
Apr 08, 2020 | 5.300 | 5.615 | 5.280 | 5.600 | 91,722 | +0.33(+6.26%) |
Apr 07, 2020 | 5.180 | 5.410 | 5.110 | 5.270 | 101,459 | +0.20(+3.94%) |
Apr 06, 2020 | 5.290 | 5.820 | 4.880 | 5.070 | 155,880 | -0.11(-2.12%) |
Apr 03, 2020 | 5.430 | 5.600 | 5.100 | 5.180 | 100,300 | -0.25(-4.60%) |
Apr 02, 2020 | 5.630 | 5.700 | 5.180 | 5.430 | 91,767 | -0.20(-3.55%) |
Apr 01, 2020 | 5.710 | 5.760 | 5.545 | 5.630 | 64,494 | -0.33(-5.54%) |
Mar 31, 2020 | 5.950 | 5.960 | 5.660 | 5.960 | 118,912 | +0.01(+0.17%) |
Mar 30, 2020 | 6.020 | 6.100 | 5.720 | 5.950 | 155,693 | +0.00(+0.00%) |
Mar 27, 2020 | 5.820 | 6.070 | 5.627 | 5.950 | 171,700 | -0.05(-0.83%) |
Mar 26, 2020 | 5.960 | 6.050 | 5.650 | 6.000 | 174,431 | +0.07(+1.18%) |
Mar 25, 2020 | 6.280 | 6.280 | 5.860 | 5.930 | 242,274 | -0.30(-4.82%) |
Mar 24, 2020 | 6.230 | 6.350 | 5.940 | 6.230 | 148,558 | +0.10(+1.63%) |
Mar 23, 2020 | 6.040 | 6.340 | 5.580 | 6.130 | 201,170 | +0.19(+3.20%) |
Mar 20, 2020 | 6.020 | 6.259 | 5.760 | 5.940 | 193,000 | +0.04(+0.68%) |
Mar 19, 2020 | 5.400 | 6.000 | 5.290 | 5.900 | 101,072 | +0.70(+13.46%) |
Mar 18, 2020 | 5.680 | 5.680 | 4.960 | 5.200 | 92,869 | -0.76(-12.75%) |
Mar 17, 2020 | 5.360 | 6.375 | 5.240 | 5.960 | 106,415 | +0.70(+13.31%) |
Mar 16, 2020 | 4.300 | 6.090 | 4.300 | 5.260 | 193,445 | -1.36(-20.54%) |
Mar 13, 2020 | 5.370 | 6.720 | 5.370 | 6.620 | 188,100 | +1.24(+23.05%) |
Mar 12, 2020 | 5.530 | 5.730 | 5.110 | 5.380 | 160,964 | -0.65(-10.78%) |
Mar 11, 2020 | 6.070 | 6.200 | 5.800 | 6.030 | 150,000 | -0.13(-2.11%) |
Mar 10, 2020 | 6.400 | 6.600 | 5.740 | 6.160 | 141,976 | -0.03(-0.48%) |
Mar 09, 2020 | 6.870 | 6.870 | 6.150 | 6.190 | 78,573 | -1.07(-14.74%) |
Mar 06, 2020 | 7.090 | 7.310 | 7.010 | 7.260 | 77,600 | -0.05(-0.68%) |
Mar 05, 2020 | 7.730 | 7.790 | 7.280 | 7.310 | 56,604 | -0.51(-6.52%) |
Mar 04, 2020 | 7.890 | 7.940 | 7.530 | 7.820 | 108,351 | +0.04(+0.51%) |
Mar 03, 2020 | 8.220 | 8.310 | 7.620 | 7.780 | 88,649 | -0.47(-5.70%) |
Mar 02, 2020 | 8.450 | 8.450 | 7.990 | 8.250 | 124,325 | -0.18(-2.14%) |
Feb 28, 2020 | 8.120 | 8.570 | 8.100 | 8.430 | 164,400 | +0.02(+0.24%) |
Feb 27, 2020 | 8.410 | 8.680 | 8.180 | 8.410 | 113,683 | -0.18(-2.10%) |
Feb 26, 2020 | 8.550 | 8.795 | 8.420 | 8.590 | 171,372 | -0.04(-0.46%) |
Feb 25, 2020 | 9.020 | 9.020 | 8.408 | 8.630 | 108,853 | -0.33(-3.68%) |
Feb 24, 2020 | 8.800 | 9.000 | 8.650 | 8.960 | 68,325 | -0.05(-0.55%) |
Feb 21, 2020 | 9.090 | 9.090 | 8.840 | 9.010 | 51,800 | -0.07(-0.77%) |
Feb 20, 2020 | 8.950 | 9.180 | 8.830 | 9.080 | 103,307 | +0.13(+1.45%) |
Feb 19, 2020 | 8.640 | 9.010 | 8.640 | 8.950 | 64,889 | +0.31(+3.59%) |
Feb 18, 2020 | 8.590 | 8.730 | 8.490 | 8.640 | 53,919 | -0.02(-0.23%) |
Feb 14, 2020 | 8.830 | 8.980 | 8.630 | 8.660 | 41,300 | -0.18(-2.04%) |
Feb 13, 2020 | 8.850 | 9.000 | 8.780 | 8.840 | 36,997 | -0.08(-0.90%) |
Feb 12, 2020 | 8.750 | 9.065 | 8.665 | 8.920 | 109,593 | +0.20(+2.29%) |
Feb 11, 2020 | 8.420 | 8.750 | 8.380 | 8.720 | 87,014 | +0.33(+3.93%) |
Feb 10, 2020 | 8.400 | 8.555 | 8.330 | 8.390 | 60,651 | -0.06(-0.71%) |
Feb 07, 2020 | 8.330 | 8.510 | 8.280 | 8.450 | 57,200 | +0.05(+0.60%) |
Feb 06, 2020 | 8.460 | 8.660 | 8.300 | 8.400 | 71,472 | -0.06(-0.71%) |
Feb 05, 2020 | 8.400 | 8.520 | 8.360 | 8.460 | 88,241 | +0.12(+1.44%) |
Feb 04, 2020 | 8.330 | 8.480 | 8.280 | 8.340 | 108,731 | -0.09(-1.07%) |