Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.320 | 5.450 | 5.190 | 5.230 | 534,156 | -0.14(-2.61%) |
Apr 29, 2020 | 5.370 | 5.490 | 5.080 | 5.370 | 1,597,034 | +0.10(+1.90%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.250 | 5.270 | 710,825 | -0.33(-5.89%) |
Apr 27, 2020 | 5.370 | 5.640 | 5.240 | 5.600 | 880,083 | +0.32(+6.06%) |
Apr 24, 2020 | 5.190 | 5.300 | 5.110 | 5.280 | 464,300 | +0.12(+2.33%) |
Apr 23, 2020 | 5.300 | 5.490 | 5.150 | 5.160 | 788,333 | -0.11(-2.09%) |
Apr 22, 2020 | 5.240 | 5.330 | 5.100 | 5.270 | 473,592 | +0.16(+3.13%) |
Apr 21, 2020 | 5.030 | 5.220 | 4.900 | 5.110 | 971,506 | -0.03(-0.58%) |
Apr 20, 2020 | 5.000 | 5.240 | 4.880 | 5.140 | 1,266,313 | +0.16(+3.21%) |
Apr 17, 2020 | 4.900 | 5.020 | 4.750 | 4.980 | 1,711,000 | +0.23(+4.84%) |
Apr 16, 2020 | 4.890 | 5.000 | 4.640 | 4.750 | 735,692 | -0.09(-1.86%) |
Apr 15, 2020 | 5.050 | 5.110 | 4.740 | 4.840 | 805,243 | -0.31(-6.02%) |
Apr 14, 2020 | 5.110 | 5.390 | 5.000 | 5.150 | 516,068 | +0.15(+3.00%) |
Apr 13, 2020 | 5.260 | 5.290 | 4.930 | 5.000 | 349,213 | -0.23(-4.40%) |
Apr 09, 2020 | 4.930 | 5.290 | 4.850 | 5.230 | 1,179,200 | +0.47(+9.87%) |
Apr 08, 2020 | 4.780 | 4.950 | 4.710 | 4.760 | 601,298 | +0.03(+0.63%) |
Apr 07, 2020 | 4.900 | 5.000 | 4.620 | 4.730 | 586,962 | -0.03(-0.63%) |
Apr 06, 2020 | 4.670 | 4.890 | 4.540 | 4.760 | 593,426 | +0.30(+6.73%) |
Apr 03, 2020 | 4.630 | 4.720 | 4.320 | 4.460 | 471,800 | -0.18(-3.88%) |
Apr 02, 2020 | 4.400 | 4.750 | 4.360 | 4.640 | 722,188 | +0.22(+4.98%) |
Apr 01, 2020 | 4.730 | 4.984 | 4.415 | 4.420 | 1,025,578 | -0.42(-8.68%) |
Mar 31, 2020 | 4.780 | 5.030 | 4.620 | 4.840 | 1,592,518 | +0.08(+1.68%) |
Mar 30, 2020 | 4.440 | 5.200 | 4.050 | 4.760 | 2,087,780 | +0.36(+8.18%) |
Mar 27, 2020 | 4.090 | 4.560 | 4.010 | 4.400 | 617,800 | +0.15(+3.53%) |
Mar 26, 2020 | 4.250 | 4.480 | 4.120 | 4.250 | 717,600 | +0.01(+0.24%) |
Mar 25, 2020 | 4.440 | 4.590 | 4.200 | 4.240 | 648,186 | -0.19(-4.29%) |
Mar 24, 2020 | 4.490 | 4.520 | 4.250 | 4.430 | 699,583 | +0.18(+4.24%) |
Mar 23, 2020 | 4.090 | 4.470 | 3.950 | 4.250 | 762,886 | +0.20(+4.94%) |
Mar 20, 2020 | 4.250 | 4.500 | 3.980 | 4.050 | 1,216,500 | -0.14(-3.34%) |
Mar 19, 2020 | 3.410 | 4.290 | 3.340 | 4.190 | 993,724 | +0.78(+22.87%) |
Mar 18, 2020 | 3.960 | 4.230 | 3.210 | 3.410 | 994,367 | -0.83(-19.58%) |
Mar 17, 2020 | 4.110 | 4.530 | 3.920 | 4.240 | 1,155,425 | +0.18(+4.43%) |
Mar 16, 2020 | 3.810 | 4.680 | 3.430 | 4.060 | 1,013,170 | -0.47(-10.38%) |
Mar 13, 2020 | 4.290 | 4.530 | 3.990 | 4.530 | 1,171,000 | +0.48(+11.85%) |
Mar 12, 2020 | 4.340 | 4.540 | 4.020 | 4.050 | 960,080 | -0.64(-13.65%) |
Mar 11, 2020 | 4.880 | 5.000 | 4.590 | 4.690 | 999,167 | -0.34(-6.76%) |
Mar 10, 2020 | 5.190 | 5.190 | 4.670 | 5.030 | 1,199,614 | -0.01(-0.20%) |
Mar 09, 2020 | 5.000 | 5.350 | 4.930 | 5.040 | 1,023,106 | -0.49(-8.86%) |
Mar 06, 2020 | 5.600 | 5.740 | 5.345 | 5.530 | 1,549,300 | -0.22(-3.83%) |
Mar 05, 2020 | 5.910 | 5.950 | 5.675 | 5.750 | 1,018,840 | -0.27(-4.49%) |
Mar 04, 2020 | 6.070 | 6.150 | 5.760 | 6.020 | 877,633 | +0.06(+1.01%) |
Mar 03, 2020 | 6.150 | 6.220 | 5.850 | 5.960 | 768,680 | -0.22(-3.56%) |
Mar 02, 2020 | 6.090 | 6.200 | 5.830 | 6.180 | 693,307 | +0.16(+2.66%) |
Feb 28, 2020 | 5.690 | 6.030 | 5.570 | 6.020 | 724,300 | +0.23(+3.97%) |
Feb 27, 2020 | 6.000 | 6.180 | 5.770 | 5.790 | 793,297 | -0.34(-5.55%) |
Feb 26, 2020 | 6.340 | 6.520 | 5.970 | 6.130 | 793,805 | -0.17(-2.70%) |
Feb 25, 2020 | 6.690 | 6.760 | 6.250 | 6.300 | 735,250 | -0.35(-5.26%) |
Feb 24, 2020 | 6.630 | 6.810 | 6.480 | 6.650 | 609,480 | -0.18(-2.64%) |
Feb 21, 2020 | 7.060 | 7.110 | 6.810 | 6.830 | 417,600 | -0.27(-3.80%) |
Feb 20, 2020 | 7.250 | 7.350 | 6.960 | 7.100 | 404,442 | -0.14(-1.93%) |
Feb 19, 2020 | 7.050 | 7.340 | 6.970 | 7.240 | 547,381 | +0.19(+2.70%) |
Feb 18, 2020 | 6.840 | 7.070 | 6.750 | 7.050 | 344,905 | +0.17(+2.47%) |
Feb 14, 2020 | 6.740 | 6.930 | 6.700 | 6.880 | 358,600 | +0.12(+1.78%) |
Feb 13, 2020 | 7.050 | 7.050 | 6.720 | 6.760 | 315,788 | -0.31(-4.38%) |
Feb 12, 2020 | 6.950 | 7.070 | 6.850 | 7.070 | 290,689 | +0.18(+2.61%) |
Feb 11, 2020 | 6.920 | 7.000 | 6.760 | 6.890 | 407,867 | +0.01(+0.15%) |
Feb 10, 2020 | 6.670 | 6.890 | 6.600 | 6.880 | 478,940 | +0.22(+3.30%) |
Feb 07, 2020 | 6.750 | 6.850 | 6.480 | 6.660 | 667,300 | -0.13(-1.91%) |
Feb 06, 2020 | 6.940 | 6.940 | 6.750 | 6.790 | 435,600 | -0.10(-1.45%) |
Feb 05, 2020 | 6.880 | 7.220 | 6.844 | 6.890 | 549,552 | +0.06(+0.88%) |
Feb 04, 2020 | 6.850 | 6.950 | 6.660 | 6.830 | 539,358 | +0.04(+0.59%) |