Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.130 | 5.135 | 4.965 | 5.050 | 1,162,745 | -0.21(-3.99%) |
Apr 29, 2020 | 5.220 | 5.300 | 5.200 | 5.260 | 594,112 | +0.26(+5.20%) |
Apr 28, 2020 | 5.080 | 5.080 | 5.000 | 5.000 | 413,138 | -0.01(-0.20%) |
Apr 27, 2020 | 4.960 | 5.010 | 4.930 | 5.010 | 279,992 | +0.03(+0.60%) |
Apr 24, 2020 | 5.000 | 5.000 | 4.900 | 4.980 | 174,300 | +0.04(+0.81%) |
Apr 23, 2020 | 5.030 | 5.100 | 4.920 | 4.940 | 331,714 | +0.01(+0.20%) |
Apr 22, 2020 | 4.890 | 4.950 | 4.840 | 4.930 | 435,173 | +0.23(+5.01%) |
Apr 21, 2020 | 4.630 | 4.730 | 4.610 | 4.695 | 385,152 | -0.14(-3.00%) |
Apr 20, 2020 | 4.890 | 4.970 | 4.820 | 4.840 | 617,774 | -0.13(-2.62%) |
Apr 17, 2020 | 4.940 | 4.990 | 4.920 | 4.970 | 230,000 | +0.05(+1.02%) |
Apr 16, 2020 | 5.050 | 5.054 | 4.840 | 4.920 | 330,707 | +0.01(+0.20%) |
Apr 15, 2020 | 4.890 | 4.925 | 4.820 | 4.910 | 571,684 | -0.24(-4.66%) |
Apr 14, 2020 | 5.145 | 5.210 | 5.120 | 5.150 | 408,029 | +0.07(+1.38%) |
Apr 13, 2020 | 5.220 | 5.220 | 5.020 | 5.080 | 350,930 | +0.03(+0.59%) |
Apr 09, 2020 | 5.160 | 5.260 | 5.020 | 5.050 | 1,017,000 | -0.07(-1.27%) |
Apr 08, 2020 | 5.060 | 5.160 | 5.025 | 5.115 | 679,358 | +0.20(+3.96%) |
Apr 07, 2020 | 5.070 | 5.080 | 4.900 | 4.920 | 480,160 | -0.10(-1.99%) |
Apr 06, 2020 | 4.950 | 5.030 | 4.930 | 5.020 | 483,131 | +0.09(+1.83%) |
Apr 03, 2020 | 4.951 | 4.980 | 4.830 | 4.930 | 553,600 | +0.11(+2.28%) |
Apr 02, 2020 | 4.560 | 4.860 | 4.526 | 4.820 | 575,437 | +0.32(+7.11%) |
Apr 01, 2020 | 4.540 | 4.550 | 4.450 | 4.500 | 308,282 | -0.06(-1.32%) |
Mar 31, 2020 | 4.560 | 4.650 | 4.500 | 4.560 | 735,641 | +0.09(+2.01%) |
Mar 30, 2020 | 4.410 | 4.470 | 4.360 | 4.470 | 634,181 | +0.04(+0.90%) |
Mar 27, 2020 | 4.380 | 4.500 | 4.330 | 4.430 | 539,800 | -0.23(-4.94%) |
Mar 26, 2020 | 4.630 | 4.740 | 4.510 | 4.660 | 1,562,864 | +0.05(+1.08%) |
Mar 25, 2020 | 4.560 | 4.700 | 4.433 | 4.610 | 3,218,701 | +0.14(+3.13%) |
Mar 24, 2020 | 4.515 | 4.560 | 4.350 | 4.470 | 2,737,981 | +0.21(+4.93%) |
Mar 23, 2020 | 4.240 | 4.330 | 4.168 | 4.260 | 540,842 | -0.00(-0.12%) |
Mar 20, 2020 | 4.550 | 4.580 | 4.250 | 4.265 | 1,112,100 | -0.23(-5.05%) |
Mar 19, 2020 | 4.300 | 4.530 | 4.200 | 4.492 | 920,910 | +0.47(+11.74%) |
Mar 18, 2020 | 4.260 | 4.260 | 3.940 | 4.020 | 1,443,443 | -0.44(-9.87%) |
Mar 17, 2020 | 4.420 | 4.550 | 4.350 | 4.460 | 1,033,860 | +0.19(+4.45%) |
Mar 16, 2020 | 4.310 | 4.560 | 4.250 | 4.270 | 1,158,525 | -0.47(-9.92%) |
Mar 13, 2020 | 4.660 | 4.800 | 4.460 | 4.740 | 1,158,200 | +0.45(+10.49%) |
Mar 12, 2020 | 4.330 | 4.595 | 4.290 | 4.290 | 1,616,511 | -0.40(-8.53%) |
Mar 11, 2020 | 4.780 | 4.795 | 4.560 | 4.690 | 989,035 | -0.30(-6.00%) |
Mar 10, 2020 | 4.980 | 5.030 | 4.680 | 4.989 | 1,627,224 | +0.37(+8.00%) |
Mar 09, 2020 | 4.500 | 4.840 | 4.470 | 4.620 | 2,906,585 | -0.89(-16.15%) |
Mar 06, 2020 | 5.530 | 5.545 | 5.410 | 5.510 | 1,465,700 | -0.15(-2.67%) |
Mar 05, 2020 | 5.910 | 5.920 | 5.650 | 5.661 | 1,133,892 | -0.43(-7.04%) |
Mar 04, 2020 | 6.075 | 6.100 | 5.960 | 6.090 | 791,870 | +0.17(+2.87%) |
Mar 03, 2020 | 6.040 | 6.140 | 5.860 | 5.920 | 1,597,585 | -0.16(-2.63%) |
Mar 02, 2020 | 6.040 | 6.100 | 5.850 | 6.080 | 1,648,134 | -0.02(-0.33%) |
Feb 28, 2020 | 6.010 | 6.140 | 5.910 | 6.100 | 3,286,600 | -0.40(-6.15%) |
Feb 27, 2020 | 6.540 | 6.640 | 6.480 | 6.500 | 1,439,704 | -0.24(-3.56%) |
Feb 26, 2020 | 6.790 | 6.890 | 6.710 | 6.740 | 444,245 | +0.03(+0.45%) |
Feb 25, 2020 | 6.910 | 6.920 | 6.690 | 6.710 | 642,426 | -0.12(-1.76%) |
Feb 24, 2020 | 6.840 | 6.870 | 6.760 | 6.830 | 520,935 | -0.37(-5.14%) |
Feb 21, 2020 | 7.160 | 7.220 | 7.140 | 7.200 | 191,500 | -0.02(-0.28%) |
Feb 20, 2020 | 7.314 | 7.314 | 7.170 | 7.220 | 259,703 | -0.04(-0.48%) |
Feb 19, 2020 | 7.240 | 7.270 | 7.220 | 7.255 | 307,554 | +0.03(+0.42%) |
Feb 18, 2020 | 7.200 | 7.230 | 7.140 | 7.225 | 786,944 | -0.03(-0.34%) |
Feb 14, 2020 | 7.270 | 7.280 | 7.226 | 7.250 | 87,200 | -0.04(-0.62%) |
Feb 13, 2020 | 7.350 | 7.360 | 7.295 | 7.295 | 161,595 | -0.17(-2.21%) |
Feb 12, 2020 | 7.460 | 7.500 | 7.440 | 7.460 | 415,853 | +0.14(+1.91%) |
Feb 11, 2020 | 7.380 | 7.405 | 7.280 | 7.320 | 305,366 | +0.32(+4.57%) |
Feb 10, 2020 | 6.950 | 7.020 | 6.930 | 7.000 | 528,303 | -0.04(-0.57%) |
Feb 07, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 539,400 | -0.22(-3.03%) |
Feb 06, 2020 | 7.240 | 7.265 | 7.210 | 7.260 | 408,241 | -0.15(-2.02%) |
Feb 05, 2020 | 7.425 | 7.440 | 7.350 | 7.410 | 374,291 | +0.13(+1.79%) |
Feb 04, 2020 | 7.210 | 7.310 | 7.210 | 7.280 | 737,368 | +0.17(+2.39%) |