Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.270 | 7.270 | 6.810 | 6.970 | 301,703 | -0.60(-7.93%) |
Apr 29, 2020 | 7.060 | 7.780 | 6.910 | 7.570 | 582,239 | +0.89(+13.32%) |
Apr 28, 2020 | 6.550 | 6.800 | 6.430 | 6.680 | 465,204 | +0.35(+5.53%) |
Apr 27, 2020 | 6.090 | 6.470 | 5.870 | 6.330 | 380,091 | +0.37(+6.21%) |
Apr 24, 2020 | 5.930 | 6.010 | 5.600 | 5.960 | 296,800 | +0.09(+1.53%) |
Apr 23, 2020 | 5.950 | 6.190 | 5.790 | 5.870 | 284,289 | -0.01(-0.17%) |
Apr 22, 2020 | 6.070 | 6.150 | 5.830 | 5.880 | 235,165 | -0.01(-0.17%) |
Apr 21, 2020 | 6.120 | 6.280 | 5.600 | 5.890 | 390,416 | -0.40(-6.36%) |
Apr 20, 2020 | 6.100 | 6.485 | 6.020 | 6.290 | 279,377 | +0.02(+0.32%) |
Apr 17, 2020 | 5.860 | 6.400 | 5.860 | 6.270 | 396,500 | +0.71(+12.77%) |
Apr 16, 2020 | 5.930 | 5.960 | 5.380 | 5.560 | 400,785 | -0.37(-6.24%) |
Apr 15, 2020 | 6.050 | 6.350 | 5.780 | 5.930 | 498,239 | -0.41(-6.47%) |
Apr 14, 2020 | 6.780 | 6.830 | 6.090 | 6.340 | 468,647 | -0.21(-3.21%) |
Apr 13, 2020 | 7.120 | 7.420 | 6.380 | 6.550 | 346,713 | -0.36(-5.21%) |
Apr 09, 2020 | 5.830 | 6.960 | 5.830 | 6.910 | 514,300 | +1.16(+20.17%) |
Apr 08, 2020 | 5.640 | 5.760 | 5.520 | 5.750 | 412,877 | +0.30(+5.50%) |
Apr 07, 2020 | 5.760 | 6.080 | 5.310 | 5.450 | 453,911 | -0.05(-0.91%) |
Apr 06, 2020 | 5.030 | 5.500 | 4.960 | 5.500 | 415,815 | +0.80(+17.02%) |
Apr 03, 2020 | 5.020 | 5.070 | 4.520 | 4.700 | 316,600 | -0.38(-7.48%) |
Apr 02, 2020 | 5.200 | 5.440 | 4.835 | 5.080 | 334,436 | -0.33(-6.01%) |
Apr 01, 2020 | 5.750 | 5.820 | 5.250 | 5.405 | 605,560 | -0.67(-10.96%) |
Mar 31, 2020 | 5.800 | 6.070 | 5.720 | 6.070 | 538,664 | +0.27(+4.66%) |
Mar 30, 2020 | 5.800 | 5.890 | 5.480 | 5.800 | 619,490 | +0.03(+0.52%) |
Mar 27, 2020 | 5.750 | 5.960 | 5.445 | 5.770 | 520,400 | +0.01(+0.17%) |
Mar 26, 2020 | 5.510 | 6.060 | 5.440 | 5.760 | 701,018 | +0.35(+6.47%) |
Mar 25, 2020 | 5.000 | 5.500 | 4.810 | 5.410 | 506,769 | +0.55(+11.32%) |
Mar 24, 2020 | 4.430 | 4.870 | 4.240 | 4.860 | 576,090 | +0.74(+17.96%) |
Mar 23, 2020 | 4.050 | 4.140 | 3.610 | 4.120 | 1,121,818 | +0.13(+3.26%) |
Mar 20, 2020 | 4.640 | 4.810 | 3.650 | 3.990 | 1,464,800 | -0.59(-12.88%) |
Mar 19, 2020 | 3.570 | 4.680 | 3.360 | 4.580 | 920,601 | +1.00(+27.93%) |
Mar 18, 2020 | 4.450 | 4.580 | 3.570 | 3.580 | 808,080 | -1.05(-22.68%) |
Mar 17, 2020 | 5.420 | 5.510 | 4.450 | 4.630 | 748,309 | -0.62(-11.81%) |
Mar 16, 2020 | 4.000 | 6.980 | 4.000 | 5.250 | 570,762 | -2.26(-30.09%) |
Mar 13, 2020 | 8.010 | 8.230 | 7.300 | 7.510 | 593,600 | -0.04(-0.53%) |
Mar 12, 2020 | 8.290 | 8.530 | 7.390 | 7.550 | 414,595 | -1.35(-15.17%) |
Mar 11, 2020 | 9.130 | 9.345 | 8.720 | 8.900 | 357,862 | -0.51(-5.42%) |
Mar 10, 2020 | 9.540 | 9.730 | 9.035 | 9.410 | 392,174 | +0.09(+0.97%) |
Mar 09, 2020 | 10.68 | 10.77 | 9.250 | 9.320 | 389,003 | -1.88(-16.79%) |
Mar 06, 2020 | 10.76 | 11.33 | 10.75 | 11.20 | 363,700 | +0.06(+0.54%) |
Mar 05, 2020 | 11.50 | 11.69 | 11.04 | 11.14 | 414,386 | -0.61(-5.19%) |
Mar 04, 2020 | 12.37 | 12.37 | 11.51 | 11.75 | 453,455 | -0.46(-3.77%) |
Mar 03, 2020 | 12.62 | 12.89 | 12.10 | 12.21 | 394,661 | -0.48(-3.78%) |
Mar 02, 2020 | 12.26 | 12.71 | 12.13 | 12.69 | 348,368 | +0.52(+4.27%) |
Feb 28, 2020 | 12.28 | 12.58 | 11.90 | 12.17 | 563,200 | -0.55(-4.32%) |
Feb 27, 2020 | 13.17 | 13.24 | 12.72 | 12.72 | 541,136 | -0.68(-5.07%) |
Feb 26, 2020 | 13.44 | 13.53 | 13.27 | 13.40 | 707,704 | -0.01(-0.07%) |
Feb 25, 2020 | 13.59 | 13.65 | 13.32 | 13.41 | 417,774 | -0.20(-1.47%) |
Feb 24, 2020 | 13.41 | 13.69 | 12.91 | 13.61 | 434,651 | -0.04(-0.29%) |
Feb 21, 2020 | 13.52 | 13.68 | 13.36 | 13.65 | 225,800 | +0.12(+0.89%) |
Feb 20, 2020 | 13.49 | 13.63 | 13.36 | 13.53 | 494,978 | +0.02(+0.15%) |
Feb 19, 2020 | 13.42 | 13.55 | 13.32 | 13.51 | 164,661 | +0.15(+1.12%) |
Feb 18, 2020 | 13.24 | 13.37 | 13.13 | 13.36 | 174,640 | +0.08(+0.60%) |
Feb 14, 2020 | 13.16 | 13.31 | 13.08 | 13.28 | 269,200 | +0.12(+0.91%) |
Feb 13, 2020 | 13.16 | 13.22 | 12.96 | 13.16 | 188,769 | -0.08(-0.60%) |
Feb 12, 2020 | 13.04 | 13.26 | 13.00 | 13.24 | 188,516 | +0.33(+2.56%) |
Feb 11, 2020 | 12.60 | 12.94 | 12.58 | 12.91 | 273,651 | +0.38(+3.03%) |
Feb 10, 2020 | 12.52 | 12.68 | 12.51 | 12.53 | 197,683 | -0.04(-0.32%) |
Feb 07, 2020 | 12.53 | 12.65 | 12.42 | 12.57 | 533,400 | -0.03(-0.24%) |
Feb 06, 2020 | 12.66 | 12.80 | 12.51 | 12.60 | 249,310 | -0.04(-0.32%) |
Feb 05, 2020 | 12.68 | 12.80 | 12.58 | 12.64 | 198,788 | +0.13(+1.04%) |
Feb 04, 2020 | 12.15 | 12.57 | 12.15 | 12.51 | 673,713 | +0.43(+3.56%) |