Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.400 | 5.422 | 5.000 | 5.000 | 73,951 | -0.48(-8.74%) |
Apr 29, 2020 | 5.680 | 5.790 | 5.420 | 5.479 | 107,836 | +0.07(+1.28%) |
Apr 28, 2020 | 6.000 | 6.000 | 5.370 | 5.410 | 88,052 | -0.58(-9.68%) |
Apr 27, 2020 | 6.050 | 6.301 | 5.930 | 5.990 | 112,264 | +0.06(+1.01%) |
Apr 24, 2020 | 5.820 | 6.089 | 5.730 | 5.930 | 44,000 | +0.11(+1.89%) |
Apr 23, 2020 | 6.440 | 6.660 | 5.810 | 5.820 | 82,748 | -0.66(-10.19%) |
Apr 22, 2020 | 5.930 | 6.490 | 5.650 | 6.480 | 55,546 | +0.80(+14.08%) |
Apr 21, 2020 | 6.260 | 6.260 | 5.220 | 5.680 | 128,492 | -0.65(-10.27%) |
Apr 20, 2020 | 6.580 | 6.680 | 6.150 | 6.330 | 44,929 | -0.23(-3.51%) |
Apr 17, 2020 | 6.840 | 6.890 | 6.350 | 6.560 | 68,400 | +0.04(+0.61%) |
Apr 16, 2020 | 6.380 | 6.590 | 6.078 | 6.520 | 39,920 | +0.17(+2.68%) |
Apr 15, 2020 | 6.550 | 6.550 | 5.830 | 6.350 | 59,448 | -0.22(-3.35%) |
Apr 14, 2020 | 6.080 | 6.920 | 6.000 | 6.570 | 168,909 | +0.62(+10.42%) |
Apr 13, 2020 | 5.000 | 6.400 | 4.910 | 5.950 | 127,741 | +0.95(+19.00%) |
Apr 09, 2020 | 4.890 | 5.000 | 4.820 | 5.000 | 60,100 | +0.15(+3.09%) |
Apr 08, 2020 | 4.990 | 5.140 | 4.720 | 4.850 | 109,968 | -0.10(-2.02%) |
Apr 07, 2020 | 4.920 | 5.000 | 4.655 | 4.950 | 138,300 | +0.15(+3.13%) |
Apr 06, 2020 | 4.300 | 4.900 | 4.260 | 4.800 | 140,283 | +0.67(+16.22%) |
Apr 03, 2020 | 4.310 | 4.470 | 3.874 | 4.130 | 125,100 | -0.16(-3.73%) |
Apr 02, 2020 | 4.320 | 4.640 | 4.214 | 4.290 | 93,354 | -0.06(-1.38%) |
Apr 01, 2020 | 4.590 | 5.010 | 4.227 | 4.350 | 139,364 | -0.36(-7.64%) |
Mar 31, 2020 | 4.500 | 4.950 | 4.400 | 4.710 | 87,639 | +0.33(+7.53%) |
Mar 30, 2020 | 4.940 | 5.100 | 4.290 | 4.380 | 118,960 | -0.39(-8.18%) |
Mar 27, 2020 | 4.490 | 4.860 | 4.290 | 4.770 | 98,300 | +0.27(+6.00%) |
Mar 26, 2020 | 4.590 | 4.930 | 4.270 | 4.500 | 122,838 | -0.05(-1.10%) |
Mar 25, 2020 | 4.300 | 4.950 | 4.230 | 4.550 | 105,794 | +0.32(+7.57%) |
Mar 24, 2020 | 3.940 | 4.300 | 3.700 | 4.230 | 148,506 | +0.60(+16.53%) |
Mar 23, 2020 | 3.820 | 4.221 | 3.410 | 3.630 | 146,807 | -0.19(-4.97%) |
Mar 20, 2020 | 3.700 | 4.150 | 3.600 | 3.820 | 115,100 | +0.30(+8.52%) |
Mar 19, 2020 | 3.410 | 3.800 | 3.400 | 3.520 | 168,682 | -0.04(-1.12%) |
Mar 18, 2020 | 3.740 | 3.770 | 3.400 | 3.560 | 90,185 | -0.24(-6.32%) |
Mar 17, 2020 | 3.580 | 4.100 | 3.420 | 3.800 | 92,049 | +0.19(+5.26%) |
Mar 16, 2020 | 4.500 | 4.850 | 3.320 | 3.610 | 165,057 | -1.25(-25.72%) |
Mar 13, 2020 | 5.400 | 5.850 | 3.920 | 4.860 | 325,100 | -1.05(-17.77%) |
Mar 12, 2020 | 6.450 | 6.720 | 5.830 | 5.910 | 101,266 | -1.38(-18.93%) |
Mar 11, 2020 | 7.020 | 7.490 | 6.640 | 7.290 | 68,359 | +0.09(+1.25%) |
Mar 10, 2020 | 7.930 | 8.040 | 7.000 | 7.200 | 70,324 | -0.23(-3.10%) |
Mar 09, 2020 | 7.280 | 7.770 | 7.130 | 7.430 | 93,635 | -0.70(-8.61%) |
Mar 06, 2020 | 8.650 | 8.810 | 7.980 | 8.130 | 128,800 | -0.72(-8.14%) |
Mar 05, 2020 | 8.700 | 9.090 | 8.700 | 8.850 | 28,947 | -0.01(-0.11%) |
Mar 04, 2020 | 8.670 | 9.140 | 8.440 | 8.860 | 56,132 | +0.25(+2.90%) |
Mar 03, 2020 | 8.950 | 9.010 | 8.360 | 8.610 | 51,947 | -0.34(-3.80%) |
Mar 02, 2020 | 9.120 | 9.400 | 8.520 | 8.950 | 64,741 | -0.05(-0.56%) |
Feb 28, 2020 | 8.000 | 9.000 | 8.000 | 9.000 | 96,400 | +0.98(+12.22%) |
Feb 27, 2020 | 8.660 | 8.760 | 8.000 | 8.020 | 115,826 | -0.79(-8.97%) |
Feb 26, 2020 | 8.720 | 9.060 | 8.610 | 8.810 | 67,394 | +0.14(+1.61%) |
Feb 25, 2020 | 9.260 | 9.450 | 8.546 | 8.670 | 107,277 | -0.54(-5.86%) |
Feb 24, 2020 | 8.680 | 9.220 | 8.500 | 9.210 | 182,925 | +0.01(+0.11%) |
Feb 21, 2020 | 9.900 | 10.12 | 9.050 | 9.200 | 194,800 | -0.73(-7.35%) |
Feb 20, 2020 | 9.970 | 10.41 | 9.900 | 9.930 | 133,669 | -0.08(-0.80%) |
Feb 19, 2020 | 10.22 | 10.34 | 9.810 | 10.01 | 131,362 | -0.21(-2.05%) |
Feb 18, 2020 | 10.31 | 10.43 | 9.910 | 10.22 | 125,346 | -0.20(-1.92%) |
Feb 14, 2020 | 10.26 | 10.98 | 10.10 | 10.42 | 202,800 | +0.40(+3.99%) |
Feb 13, 2020 | 10.17 | 10.29 | 9.940 | 10.02 | 95,749 | -0.28(-2.72%) |
Feb 12, 2020 | 10.20 | 10.67 | 10.00 | 10.30 | 117,448 | +0.14(+1.38%) |
Feb 11, 2020 | 11.48 | 11.48 | 10.02 | 10.16 | 141,225 | -1.19(-10.48%) |
Feb 10, 2020 | 9.620 | 11.89 | 9.500 | 11.35 | 266,744 | +1.65(+17.01%) |
Feb 07, 2020 | 10.16 | 10.28 | 9.510 | 9.700 | 196,800 | -0.58(-5.64%) |
Feb 06, 2020 | 11.80 | 12.15 | 9.500 | 10.28 | 313,316 | -1.72(-14.33%) |
Feb 05, 2020 | 14.70 | 16.60 | 11.50 | 12.00 | 353,653 | -2.60(-17.81%) |
Feb 04, 2020 | 14.20 | 14.80 | 13.40 | 14.60 | 96,724 | +1.00(+7.35%) |