Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.220 | 5.270 | 4.860 | 4.930 | 150,233 | -0.38(-7.16%) |
Apr 29, 2020 | 5.120 | 5.400 | 5.100 | 5.310 | 130,095 | +0.27(+5.36%) |
Apr 28, 2020 | 5.200 | 5.240 | 5.010 | 5.040 | 93,193 | -0.09(-1.75%) |
Apr 27, 2020 | 5.320 | 5.443 | 5.080 | 5.130 | 152,926 | -0.18(-3.39%) |
Apr 24, 2020 | 5.240 | 5.370 | 5.080 | 5.310 | 97,200 | +0.10(+1.92%) |
Apr 23, 2020 | 5.130 | 5.380 | 5.070 | 5.210 | 109,081 | +0.17(+3.37%) |
Apr 22, 2020 | 5.240 | 5.370 | 4.850 | 5.040 | 142,391 | -0.15(-2.89%) |
Apr 21, 2020 | 5.410 | 5.550 | 5.080 | 5.190 | 103,730 | -0.36(-6.49%) |
Apr 20, 2020 | 5.160 | 5.710 | 5.100 | 5.550 | 328,057 | +0.48(+9.47%) |
Apr 17, 2020 | 5.180 | 5.230 | 5.030 | 5.070 | 133,700 | +0.02(+0.40%) |
Apr 16, 2020 | 4.990 | 5.110 | 4.860 | 5.050 | 154,343 | +0.08(+1.61%) |
Apr 15, 2020 | 4.850 | 5.050 | 4.640 | 4.970 | 104,733 | +0.12(+2.47%) |
Apr 14, 2020 | 5.380 | 5.450 | 4.770 | 4.850 | 316,513 | -0.33(-6.37%) |
Apr 13, 2020 | 4.810 | 5.240 | 4.770 | 5.180 | 168,007 | +0.39(+8.14%) |
Apr 09, 2020 | 5.000 | 5.050 | 4.700 | 4.790 | 203,600 | -0.05(-1.03%) |
Apr 08, 2020 | 4.790 | 5.000 | 4.670 | 4.840 | 159,578 | +0.20(+4.31%) |
Apr 07, 2020 | 4.850 | 4.930 | 4.520 | 4.640 | 187,426 | -0.06(-1.28%) |
Apr 06, 2020 | 4.780 | 5.150 | 4.660 | 4.700 | 236,569 | +0.20(+4.44%) |
Apr 03, 2020 | 4.990 | 5.207 | 4.460 | 4.500 | 259,200 | -0.50(-10.00%) |
Apr 02, 2020 | 5.140 | 5.320 | 4.930 | 5.000 | 342,176 | -0.14(-2.72%) |
Apr 01, 2020 | 5.500 | 5.580 | 5.060 | 5.140 | 391,079 | -0.35(-6.38%) |
Mar 31, 2020 | 5.610 | 5.990 | 5.000 | 5.490 | 998,529 | -1.39(-20.20%) |
Mar 30, 2020 | 7.330 | 7.540 | 6.630 | 6.880 | 285,128 | -0.30(-4.18%) |
Mar 27, 2020 | 6.060 | 7.540 | 6.060 | 7.180 | 250,700 | +0.61(+9.28%) |
Mar 26, 2020 | 6.000 | 6.580 | 5.850 | 6.570 | 168,865 | +0.62(+10.42%) |
Mar 25, 2020 | 6.410 | 6.590 | 5.750 | 5.950 | 143,578 | -0.34(-5.41%) |
Mar 24, 2020 | 5.910 | 6.550 | 5.890 | 6.290 | 187,478 | +0.68(+12.12%) |
Mar 23, 2020 | 5.430 | 5.820 | 5.400 | 5.610 | 130,317 | +0.26(+4.86%) |
Mar 20, 2020 | 5.770 | 6.000 | 5.270 | 5.350 | 148,800 | -0.26(-4.63%) |
Mar 19, 2020 | 5.520 | 6.130 | 5.520 | 5.610 | 191,417 | +0.08(+1.45%) |
Mar 18, 2020 | 5.650 | 5.765 | 5.090 | 5.530 | 368,326 | -0.03(-0.54%) |
Mar 17, 2020 | 5.550 | 6.110 | 5.096 | 5.560 | 192,021 | +0.31(+5.90%) |
Mar 16, 2020 | 4.970 | 5.600 | 4.830 | 5.250 | 297,858 | -0.62(-10.56%) |
Mar 13, 2020 | 5.950 | 6.350 | 5.310 | 5.870 | 198,900 | +0.17(+2.98%) |
Mar 12, 2020 | 6.520 | 6.660 | 5.700 | 5.700 | 262,765 | -1.30(-18.57%) |
Mar 11, 2020 | 7.140 | 7.250 | 6.690 | 7.000 | 306,870 | -0.26(-3.58%) |
Mar 10, 2020 | 7.670 | 7.700 | 7.075 | 7.260 | 179,255 | -0.02(-0.27%) |
Mar 09, 2020 | 7.500 | 7.610 | 7.140 | 7.280 | 211,422 | -0.67(-8.43%) |
Mar 06, 2020 | 8.180 | 8.690 | 7.830 | 7.950 | 206,300 | -0.52(-6.14%) |
Mar 05, 2020 | 8.000 | 8.690 | 7.940 | 8.470 | 159,705 | +0.27(+3.29%) |
Mar 04, 2020 | 8.410 | 8.530 | 8.060 | 8.200 | 149,796 | -0.05(-0.61%) |
Mar 03, 2020 | 8.410 | 8.620 | 7.830 | 8.250 | 214,520 | -0.06(-0.72%) |
Mar 02, 2020 | 7.200 | 8.330 | 7.200 | 8.310 | 283,819 | +1.22(+17.21%) |
Feb 28, 2020 | 6.750 | 7.230 | 6.600 | 7.090 | 284,700 | +0.19(+2.75%) |
Feb 27, 2020 | 7.190 | 7.450 | 6.870 | 6.900 | 196,988 | -0.56(-7.51%) |
Feb 26, 2020 | 7.860 | 7.980 | 7.200 | 7.460 | 205,916 | -0.26(-3.37%) |
Feb 25, 2020 | 8.650 | 8.650 | 7.510 | 7.720 | 275,063 | -0.74(-8.75%) |
Feb 24, 2020 | 8.750 | 8.790 | 8.180 | 8.460 | 191,402 | -0.58(-6.42%) |
Feb 21, 2020 | 9.120 | 9.270 | 8.960 | 9.040 | 168,400 | -0.08(-0.88%) |
Feb 20, 2020 | 8.770 | 9.170 | 8.630 | 9.120 | 333,697 | +0.45(+5.19%) |
Feb 19, 2020 | 9.090 | 9.180 | 8.640 | 8.670 | 138,022 | -0.37(-4.09%) |
Feb 18, 2020 | 8.550 | 9.430 | 8.500 | 9.040 | 323,789 | +0.48(+5.61%) |
Feb 14, 2020 | 8.500 | 8.570 | 8.260 | 8.560 | 118,500 | +0.09(+1.06%) |
Feb 13, 2020 | 8.370 | 8.540 | 8.240 | 8.470 | 101,573 | +0.14(+1.68%) |
Feb 12, 2020 | 8.530 | 8.660 | 8.180 | 8.330 | 125,060 | -0.16(-1.88%) |
Feb 11, 2020 | 8.450 | 8.710 | 8.260 | 8.490 | 165,785 | +0.08(+0.95%) |
Feb 10, 2020 | 8.080 | 8.420 | 7.870 | 8.410 | 255,040 | +0.42(+5.26%) |
Feb 07, 2020 | 8.270 | 8.300 | 7.910 | 7.990 | 150,600 | -0.32(-3.85%) |
Feb 06, 2020 | 7.630 | 8.390 | 7.554 | 8.310 | 306,411 | +0.79(+10.51%) |
Feb 05, 2020 | 7.460 | 7.700 | 7.430 | 7.520 | 190,652 | +0.19(+2.59%) |
Feb 04, 2020 | 7.230 | 7.450 | 7.230 | 7.330 | 111,655 | +0.21(+2.95%) |