Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.480 | 6.725 | 6.000 | 6.220 | 328,901 | +0.22(+3.67%) |
Apr 29, 2020 | 6.800 | 7.000 | 5.970 | 6.000 | 656,524 | -0.28(-4.46%) |
Apr 28, 2020 | 6.160 | 6.700 | 6.000 | 6.280 | 329,983 | +0.53(+9.22%) |
Apr 27, 2020 | 5.460 | 6.040 | 5.380 | 5.750 | 223,586 | +0.45(+8.49%) |
Apr 24, 2020 | 5.350 | 5.460 | 5.290 | 5.300 | 117,600 | -0.13(-2.39%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.190 | 5.430 | 128,822 | +0.08(+1.50%) |
Apr 22, 2020 | 5.300 | 5.410 | 5.070 | 5.350 | 168,590 | +0.66(+14.07%) |
Apr 21, 2020 | 4.550 | 4.800 | 4.490 | 4.690 | 74,191 | +0.01(+0.21%) |
Apr 20, 2020 | 4.400 | 4.890 | 4.400 | 4.680 | 206,113 | +0.20(+4.46%) |
Apr 17, 2020 | 4.310 | 4.570 | 4.260 | 4.480 | 241,300 | +0.22(+5.16%) |
Apr 16, 2020 | 4.150 | 4.350 | 4.110 | 4.260 | 122,098 | -0.10(-2.29%) |
Apr 15, 2020 | 4.100 | 4.400 | 4.060 | 4.360 | 458,451 | -0.39(-8.21%) |
Apr 14, 2020 | 4.330 | 4.850 | 4.230 | 4.750 | 372,985 | +0.57(+13.64%) |
Apr 13, 2020 | 4.210 | 4.490 | 4.170 | 4.180 | 43,761 | +0.03(+0.72%) |
Apr 09, 2020 | 4.320 | 4.320 | 4.120 | 4.150 | 82,300 | -0.09(-2.12%) |
Apr 08, 2020 | 4.000 | 4.300 | 3.980 | 4.240 | 402,729 | +0.40(+10.42%) |
Apr 07, 2020 | 3.900 | 3.950 | 3.830 | 3.840 | 223,556 | +0.08(+2.13%) |
Apr 06, 2020 | 3.670 | 3.820 | 3.650 | 3.760 | 81,405 | +0.02(+0.53%) |
Apr 03, 2020 | 3.830 | 3.850 | 3.600 | 3.740 | 185,700 | -0.17(-4.35%) |
Apr 02, 2020 | 3.810 | 3.910 | 3.770 | 3.910 | 86,310 | +0.17(+4.55%) |
Apr 01, 2020 | 3.900 | 3.930 | 3.710 | 3.740 | 138,201 | -0.18(-4.59%) |
Mar 31, 2020 | 4.020 | 4.030 | 3.850 | 3.920 | 197,725 | -0.13(-3.21%) |
Mar 30, 2020 | 4.000 | 4.050 | 3.930 | 4.050 | 252,346 | +0.10(+2.53%) |
Mar 27, 2020 | 3.980 | 3.990 | 3.870 | 3.950 | 133,100 | -0.03(-0.75%) |
Mar 26, 2020 | 3.990 | 3.990 | 3.900 | 3.980 | 130,260 | +0.08(+2.05%) |
Mar 25, 2020 | 4.080 | 4.090 | 3.820 | 3.900 | 453,046 | +0.03(+0.78%) |
Mar 24, 2020 | 4.090 | 4.130 | 3.700 | 3.870 | 414,467 | +0.22(+6.03%) |
Mar 23, 2020 | 3.990 | 4.080 | 3.510 | 3.650 | 498,251 | -0.07(-1.88%) |
Mar 20, 2020 | 4.520 | 4.520 | 3.570 | 3.720 | 686,500 | +0.33(+9.73%) |
Mar 19, 2020 | 3.490 | 3.920 | 3.180 | 3.390 | 952,847 | +0.46(+15.70%) |
Mar 18, 2020 | 2.900 | 3.110 | 2.610 | 2.930 | 1,087,899 | +0.60(+25.75%) |
Mar 17, 2020 | 2.540 | 2.580 | 2.020 | 2.330 | 4,686,008 | -2.93(-55.70%) |
Mar 16, 2020 | 4.500 | 5.500 | 4.500 | 5.260 | 1,019,049 | -0.63(-10.70%) |
Mar 13, 2020 | 6.540 | 6.650 | 5.580 | 5.890 | 611,900 | -0.36(-5.76%) |
Mar 12, 2020 | 6.300 | 6.590 | 5.660 | 6.250 | 1,009,951 | -0.83(-11.72%) |
Mar 11, 2020 | 7.650 | 7.723 | 7.010 | 7.080 | 907,337 | -0.78(-9.92%) |
Mar 10, 2020 | 8.320 | 8.400 | 7.810 | 7.860 | 409,258 | -0.29(-3.56%) |
Mar 09, 2020 | 8.010 | 8.360 | 7.250 | 8.150 | 522,836 | -0.51(-5.89%) |
Mar 06, 2020 | 8.810 | 9.320 | 8.420 | 8.660 | 1,155,000 | -0.15(-1.70%) |
Mar 05, 2020 | 9.110 | 9.200 | 8.620 | 8.810 | 899,979 | -0.82(-8.52%) |
Mar 04, 2020 | 9.920 | 9.986 | 9.570 | 9.630 | 273,282 | -0.17(-1.73%) |
Mar 03, 2020 | 10.03 | 10.18 | 9.650 | 9.800 | 454,550 | -0.14(-1.41%) |
Mar 02, 2020 | 9.820 | 10.00 | 9.650 | 9.940 | 510,071 | +0.15(+1.53%) |
Feb 28, 2020 | 9.700 | 9.800 | 9.360 | 9.790 | 836,700 | -0.20(-2.00%) |
Feb 27, 2020 | 9.640 | 10.04 | 9.540 | 9.990 | 801,740 | +0.06(+0.60%) |
Feb 26, 2020 | 9.600 | 9.990 | 9.600 | 9.930 | 806,102 | +0.51(+5.41%) |
Feb 25, 2020 | 9.510 | 9.670 | 9.350 | 9.420 | 852,489 | -0.19(-1.98%) |
Feb 24, 2020 | 9.250 | 9.720 | 9.170 | 9.610 | 795,984 | -0.32(-3.22%) |
Feb 21, 2020 | 9.440 | 9.990 | 9.400 | 9.930 | 644,400 | +0.36(+3.76%) |
Feb 20, 2020 | 9.550 | 9.630 | 9.420 | 9.570 | 251,442 | -0.10(-1.03%) |
Feb 19, 2020 | 9.590 | 9.835 | 9.550 | 9.670 | 453,072 | -0.01(-0.10%) |
Feb 18, 2020 | 9.330 | 9.690 | 9.260 | 9.680 | 571,210 | +0.25(+2.65%) |
Feb 14, 2020 | 9.450 | 9.480 | 9.345 | 9.430 | 136,900 | +0.11(+1.18%) |
Feb 13, 2020 | 9.330 | 9.460 | 9.270 | 9.320 | 257,998 | +0.02(+0.22%) |
Feb 12, 2020 | 9.560 | 9.650 | 9.250 | 9.300 | 326,385 | -0.19(-2.00%) |
Feb 11, 2020 | 9.580 | 9.700 | 9.460 | 9.490 | 199,184 | -0.10(-1.04%) |
Feb 10, 2020 | 9.290 | 9.630 | 9.100 | 9.590 | 310,911 | +0.29(+3.12%) |
Feb 07, 2020 | 9.490 | 9.550 | 9.240 | 9.300 | 394,900 | -0.39(-4.02%) |
Feb 06, 2020 | 9.850 | 9.950 | 9.650 | 9.690 | 569,980 | -0.29(-2.91%) |
Feb 05, 2020 | 9.950 | 10.17 | 9.830 | 9.980 | 818,606 | +0.06(+0.60%) |
Feb 04, 2020 | 10.16 | 10.24 | 9.750 | 9.920 | 744,650 | +0.08(+0.81%) |