Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.850 | 5.961 | 5.810 | 5.840 | 155,973 | -0.17(-2.83%) |
Apr 29, 2020 | 5.940 | 6.130 | 5.930 | 6.010 | 38,604 | +0.37(+6.56%) |
Apr 28, 2020 | 5.590 | 5.730 | 5.560 | 5.640 | 163,716 | +0.27(+5.03%) |
Apr 27, 2020 | 5.320 | 5.380 | 5.306 | 5.370 | 138,859 | +0.20(+3.87%) |
Apr 24, 2020 | 5.130 | 5.180 | 5.110 | 5.170 | 49,200 | -0.04(-0.77%) |
Apr 23, 2020 | 5.200 | 5.400 | 5.190 | 5.210 | 136,728 | +0.03(+0.53%) |
Apr 22, 2020 | 5.230 | 5.350 | 5.140 | 5.183 | 105,040 | +0.15(+3.03%) |
Apr 21, 2020 | 5.050 | 5.130 | 5.010 | 5.030 | 177,592 | -0.21(-3.92%) |
Apr 20, 2020 | 5.180 | 5.350 | 5.160 | 5.235 | 158,840 | -0.12(-2.33%) |
Apr 17, 2020 | 5.280 | 5.360 | 5.275 | 5.360 | 115,600 | +0.36(+7.20%) |
Apr 16, 2020 | 5.090 | 5.100 | 4.960 | 5.000 | 123,241 | -0.10(-1.96%) |
Apr 15, 2020 | 5.190 | 5.200 | 5.100 | 5.100 | 129,426 | -0.28(-5.20%) |
Apr 14, 2020 | 5.420 | 5.550 | 5.280 | 5.380 | 507,006 | -0.07(-1.28%) |
Apr 13, 2020 | 5.710 | 5.710 | 5.410 | 5.450 | 79,601 | -0.12(-2.15%) |
Apr 09, 2020 | 5.440 | 5.630 | 5.420 | 5.570 | 121,700 | +0.19(+3.53%) |
Apr 08, 2020 | 5.330 | 5.440 | 5.330 | 5.380 | 113,384 | -0.11(-2.00%) |
Apr 07, 2020 | 5.600 | 5.620 | 5.490 | 5.490 | 85,703 | +0.20(+3.78%) |
Apr 06, 2020 | 5.270 | 5.380 | 5.230 | 5.290 | 187,035 | +0.14(+2.72%) |
Apr 03, 2020 | 5.180 | 5.210 | 5.100 | 5.150 | 188,100 | -0.10(-1.90%) |
Apr 02, 2020 | 5.155 | 5.320 | 5.155 | 5.250 | 85,210 | -0.09(-1.69%) |
Apr 01, 2020 | 5.410 | 5.471 | 5.290 | 5.340 | 118,201 | -0.21(-3.78%) |
Mar 31, 2020 | 5.540 | 5.650 | 5.500 | 5.550 | 162,746 | +0.06(+1.09%) |
Mar 30, 2020 | 5.361 | 5.490 | 5.336 | 5.490 | 141,358 | +0.05(+0.92%) |
Mar 27, 2020 | 5.410 | 5.650 | 5.376 | 5.440 | 124,800 | -0.10(-1.81%) |
Mar 26, 2020 | 5.450 | 5.600 | 5.430 | 5.540 | 94,336 | +0.10(+1.89%) |
Mar 25, 2020 | 5.260 | 5.550 | 5.219 | 5.437 | 136,004 | +0.38(+7.45%) |
Mar 24, 2020 | 5.060 | 5.150 | 4.950 | 5.060 | 231,050 | +0.12(+2.43%) |
Mar 23, 2020 | 5.150 | 5.150 | 4.850 | 4.940 | 190,410 | -0.26(-5.00%) |
Mar 20, 2020 | 5.480 | 5.480 | 5.200 | 5.200 | 127,800 | +0.00(+0.00%) |
Mar 19, 2020 | 5.240 | 5.350 | 5.165 | 5.200 | 176,999 | +0.10(+1.96%) |
Mar 18, 2020 | 5.180 | 5.350 | 4.950 | 5.100 | 208,481 | -0.86(-14.43%) |
Mar 17, 2020 | 5.370 | 5.960 | 5.100 | 5.960 | 237,459 | +0.61(+11.40%) |
Mar 16, 2020 | 5.550 | 5.920 | 5.220 | 5.350 | 219,961 | -0.72(-11.86%) |
Mar 13, 2020 | 6.230 | 6.230 | 5.710 | 6.070 | 213,000 | +0.28(+4.75%) |
Mar 12, 2020 | 6.000 | 6.015 | 5.700 | 5.795 | 171,725 | -0.61(-9.52%) |
Mar 11, 2020 | 6.668 | 6.668 | 6.310 | 6.405 | 75,944 | -0.63(-9.02%) |
Mar 10, 2020 | 7.040 | 7.140 | 6.730 | 7.040 | 149,488 | +0.26(+3.83%) |
Mar 09, 2020 | 7.170 | 7.170 | 6.590 | 6.780 | 221,391 | -0.94(-12.18%) |
Mar 06, 2020 | 7.680 | 7.850 | 7.630 | 7.720 | 44,500 | -0.11(-1.37%) |
Mar 05, 2020 | 7.925 | 7.980 | 7.780 | 7.827 | 53,138 | -0.32(-3.96%) |
Mar 04, 2020 | 8.025 | 8.260 | 7.980 | 8.150 | 86,928 | +0.16(+2.00%) |
Mar 03, 2020 | 8.025 | 8.160 | 7.850 | 7.990 | 81,550 | +0.00(+0.00%) |
Mar 02, 2020 | 7.940 | 8.025 | 7.820 | 7.990 | 48,926 | +0.27(+3.50%) |
Feb 28, 2020 | 7.750 | 7.840 | 7.650 | 7.720 | 141,200 | -0.24(-3.05%) |
Feb 27, 2020 | 8.000 | 8.030 | 7.850 | 7.963 | 53,224 | -0.23(-2.78%) |
Feb 26, 2020 | 8.290 | 8.300 | 8.150 | 8.190 | 46,592 | -0.06(-0.73%) |
Feb 25, 2020 | 8.400 | 8.400 | 8.200 | 8.250 | 30,537 | -0.18(-2.14%) |
Feb 24, 2020 | 8.380 | 8.450 | 8.340 | 8.430 | 33,110 | -0.40(-4.53%) |
Feb 21, 2020 | 8.810 | 8.860 | 8.800 | 8.830 | 34,500 | +0.00(+0.00%) |
Feb 20, 2020 | 8.800 | 8.925 | 8.790 | 8.830 | 104,912 | +0.04(+0.46%) |
Feb 19, 2020 | 8.640 | 8.790 | 8.640 | 8.790 | 34,161 | +0.13(+1.56%) |
Feb 18, 2020 | 8.605 | 8.670 | 8.605 | 8.655 | 29,168 | -0.24(-2.64%) |
Feb 14, 2020 | 8.895 | 8.920 | 8.850 | 8.890 | 92,200 | -0.04(-0.42%) |
Feb 13, 2020 | 8.930 | 8.950 | 8.890 | 8.928 | 11,811 | -0.05(-0.58%) |
Feb 12, 2020 | 9.070 | 9.070 | 8.980 | 8.980 | 13,521 | +0.04(+0.45%) |
Feb 11, 2020 | 8.920 | 8.950 | 8.880 | 8.940 | 9,039 | +0.19(+2.17%) |
Feb 10, 2020 | 8.670 | 8.750 | 8.670 | 8.750 | 12,945 | +0.12(+1.39%) |
Feb 07, 2020 | 8.580 | 8.700 | 8.580 | 8.630 | 26,600 | -0.00(-0.06%) |
Feb 06, 2020 | 8.580 | 8.680 | 8.580 | 8.635 | 50,152 | +0.04(+0.52%) |
Feb 05, 2020 | 8.570 | 8.590 | 8.500 | 8.590 | 137,062 | +0.11(+1.30%) |
Feb 04, 2020 | 8.425 | 8.570 | 8.410 | 8.480 | 41,428 | +0.24(+2.91%) |