Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.900 | 7.300 | 6.500 | 6.800 | 97,565 | -0.30(-4.23%) |
Apr 29, 2020 | 7.400 | 8.100 | 7.000 | 7.100 | 334,775 | +0.00(+0.00%) |
Apr 28, 2020 | 6.700 | 7.500 | 6.400 | 7.100 | 438,602 | +0.50(+7.58%) |
Apr 27, 2020 | 6.500 | 6.800 | 6.200 | 6.600 | 69,301 | +0.00(+0.02%) |
Apr 24, 2020 | 6.800 | 6.850 | 6.310 | 6.599 | 96,990 | +0.10(+1.52%) |
Apr 23, 2020 | 6.200 | 6.900 | 6.000 | 6.500 | 174,802 | +0.20(+3.17%) |
Apr 22, 2020 | 6.200 | 6.560 | 6.105 | 6.300 | 60,810 | -0.29(-4.40%) |
Apr 21, 2020 | 7.200 | 7.390 | 6.200 | 6.590 | 228,216 | -0.41(-5.86%) |
Apr 20, 2020 | 6.200 | 7.200 | 6.000 | 7.000 | 276,406 | +0.71(+11.29%) |
Apr 17, 2020 | 6.700 | 7.004 | 5.950 | 6.290 | 221,470 | +0.19(+3.11%) |
Apr 16, 2020 | 6.100 | 6.100 | 5.802 | 6.100 | 42,831 | +0.00(+0.00%) |
Apr 15, 2020 | 6.200 | 6.200 | 6.000 | 6.100 | 30,337 | -0.10(-1.61%) |
Apr 14, 2020 | 6.100 | 6.300 | 6.000 | 6.200 | 36,822 | +0.10(+1.64%) |
Apr 13, 2020 | 6.200 | 6.300 | 5.800 | 6.100 | 28,478 | +0.00(+0.00%) |
Apr 09, 2020 | 6.200 | 6.479 | 5.900 | 6.100 | 74,090 | +0.10(+1.67%) |
Apr 08, 2020 | 5.900 | 6.200 | 5.800 | 6.000 | 35,680 | +0.00(+0.00%) |
Apr 07, 2020 | 6.400 | 6.500 | 5.900 | 6.000 | 69,132 | -0.20(-3.23%) |
Apr 06, 2020 | 5.600 | 6.700 | 5.500 | 6.200 | 207,212 | +0.55(+9.75%) |
Apr 03, 2020 | 5.800 | 6.190 | 5.326 | 5.649 | 63,150 | -0.35(-5.85%) |
Apr 02, 2020 | 6.000 | 6.600 | 5.500 | 6.000 | 67,464 | -0.10(-1.64%) |
Apr 01, 2020 | 6.000 | 7.100 | 5.700 | 6.100 | 56,632 | -0.70(-10.29%) |
Mar 31, 2020 | 6.000 | 7.800 | 5.500 | 6.800 | 197,871 | +0.18(+2.72%) |
Mar 30, 2020 | 9.700 | 10.80 | 6.300 | 6.620 | 546,753 | -1.15(-14.83%) |
Mar 27, 2020 | 6.900 | 9.500 | 6.300 | 7.773 | 630,760 | +0.89(+12.98%) |
Mar 26, 2020 | 7.400 | 9.000 | 6.200 | 6.880 | 293,122 | +0.48(+7.50%) |
Mar 25, 2020 | 5.900 | 7.200 | 5.800 | 6.400 | 140,408 | +0.44(+7.36%) |
Mar 24, 2020 | 5.700 | 6.050 | 5.600 | 5.961 | 34,537 | +0.16(+2.78%) |
Mar 23, 2020 | 5.700 | 6.000 | 4.820 | 5.800 | 38,998 | +0.24(+4.39%) |
Mar 20, 2020 | 6.100 | 6.700 | 5.500 | 5.556 | 82,530 | +0.16(+2.89%) |
Mar 19, 2020 | 5.400 | 6.400 | 5.300 | 5.400 | 52,464 | -0.30(-5.26%) |
Mar 18, 2020 | 5.900 | 6.100 | 5.200 | 5.700 | 44,958 | -0.30(-5.00%) |
Mar 17, 2020 | 7.400 | 8.500 | 5.100 | 6.000 | 249,449 | +0.00(+0.00%) |
Mar 16, 2020 | 7.000 | 7.500 | 5.000 | 6.000 | 52,155 | -0.66(-9.87%) |
Mar 13, 2020 | 7.000 | 9.787 | 6.462 | 6.657 | 214,940 | -0.54(-7.54%) |
Mar 12, 2020 | 7.100 | 7.500 | 6.600 | 7.200 | 25,858 | +0.10(+1.41%) |
Mar 11, 2020 | 7.400 | 7.600 | 6.700 | 7.100 | 47,566 | -0.20(-2.74%) |
Mar 10, 2020 | 7.600 | 7.600 | 6.500 | 7.300 | 30,983 | +0.20(+2.82%) |
Mar 09, 2020 | 7.800 | 7.800 | 6.500 | 7.100 | 47,163 | -1.20(-14.46%) |
Mar 06, 2020 | 8.300 | 9.600 | 7.600 | 8.300 | 122,000 | -0.80(-8.79%) |
Mar 05, 2020 | 10.00 | 11.40 | 9.000 | 9.100 | 152,597 | -0.10(-1.09%) |
Mar 04, 2020 | 13.40 | 26.00 | 9.100 | 9.200 | 1,563,281 | -0.35(-3.66%) |
Mar 03, 2020 | 9.800 | 10.70 | 9.135 | 9.550 | 6,838 | -0.20(-2.09%) |
Mar 02, 2020 | 8.600 | 9.800 | 8.300 | 9.754 | 7,407 | +0.95(+10.84%) |
Feb 28, 2020 | 8.122 | 9.200 | 8.122 | 8.800 | 6,500 | -0.60(-6.38%) |
Feb 27, 2020 | 9.700 | 9.800 | 8.100 | 9.400 | 14,491 | -0.88(-8.52%) |
Feb 26, 2020 | 10.30 | 10.50 | 10.10 | 10.28 | 5,544 | -0.29(-2.74%) |
Feb 25, 2020 | 10.50 | 11.50 | 10.40 | 10.56 | 17,002 | +0.06(+0.62%) |
Feb 24, 2020 | 10.70 | 11.10 | 10.10 | 10.50 | 13,654 | -0.80(-7.08%) |
Feb 21, 2020 | 10.50 | 11.70 | 10.20 | 11.30 | 32,920 | +1.10(+10.78%) |
Feb 20, 2020 | 11.90 | 12.00 | 10.20 | 10.20 | 35,148 | -1.60(-13.56%) |
Feb 19, 2020 | 12.20 | 12.30 | 11.70 | 11.80 | 4,381 | -0.20(-1.67%) |
Feb 18, 2020 | 11.60 | 12.47 | 11.60 | 12.00 | 5,464 | -0.10(-0.83%) |
Feb 14, 2020 | 12.61 | 12.70 | 12.00 | 12.10 | 4,880 | -0.40(-3.20%) |
Feb 13, 2020 | 12.70 | 12.90 | 12.10 | 12.50 | 4,431 | -0.28(-2.19%) |
Feb 12, 2020 | 12.50 | 14.80 | 12.10 | 12.78 | 22,770 | +0.08(+0.63%) |
Feb 11, 2020 | 12.60 | 12.80 | 11.90 | 12.70 | 5,159 | -0.20(-1.55%) |
Feb 10, 2020 | 12.90 | 13.20 | 12.50 | 12.90 | 3,782 | -0.45(-3.37%) |
Feb 07, 2020 | 13.50 | 13.55 | 12.93 | 13.35 | 3,110 | +0.35(+2.69%) |
Feb 06, 2020 | 13.70 | 15.70 | 12.50 | 13.00 | 9,542 | -1.07(-7.60%) |
Feb 05, 2020 | 13.60 | 14.34 | 13.60 | 14.07 | 1,206 | +0.47(+3.46%) |
Feb 04, 2020 | 14.00 | 14.45 | 13.60 | 13.60 | 2,354 | -0.60(-4.23%) |