Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.650 | 5.660 | 5.310 | 5.370 | 136,841 | -0.25(-4.45%) |
Apr 29, 2020 | 5.790 | 5.790 | 5.330 | 5.620 | 148,722 | +0.05(+0.90%) |
Apr 28, 2020 | 5.790 | 5.790 | 5.460 | 5.570 | 124,230 | -0.07(-1.24%) |
Apr 27, 2020 | 5.410 | 5.640 | 5.152 | 5.640 | 193,102 | +0.20(+3.68%) |
Apr 24, 2020 | 5.550 | 5.750 | 5.290 | 5.440 | 173,500 | -0.10(-1.81%) |
Apr 23, 2020 | 5.500 | 5.790 | 5.500 | 5.540 | 298,095 | +0.01(+0.18%) |
Apr 22, 2020 | 5.600 | 5.720 | 5.430 | 5.530 | 188,428 | +0.11(+2.03%) |
Apr 21, 2020 | 5.420 | 5.520 | 5.110 | 5.420 | 177,693 | -0.20(-3.56%) |
Apr 20, 2020 | 5.630 | 5.720 | 5.480 | 5.620 | 134,960 | +0.11(+2.00%) |
Apr 17, 2020 | 5.800 | 5.800 | 5.350 | 5.510 | 146,000 | -0.20(-3.50%) |
Apr 16, 2020 | 5.670 | 5.790 | 5.460 | 5.710 | 120,578 | +0.12(+2.15%) |
Apr 15, 2020 | 5.850 | 5.850 | 5.000 | 5.590 | 195,183 | -0.18(-3.12%) |
Apr 14, 2020 | 6.270 | 6.270 | 5.610 | 5.770 | 377,532 | -0.17(-2.78%) |
Apr 13, 2020 | 5.450 | 5.980 | 5.250 | 5.935 | 339,227 | +0.55(+10.32%) |
Apr 09, 2020 | 5.210 | 5.650 | 5.180 | 5.380 | 217,700 | +0.31(+6.11%) |
Apr 08, 2020 | 5.000 | 5.250 | 4.800 | 5.070 | 209,417 | +0.23(+4.75%) |
Apr 07, 2020 | 5.000 | 5.080 | 4.700 | 4.840 | 243,420 | +0.18(+3.97%) |
Apr 06, 2020 | 4.320 | 4.800 | 4.180 | 4.655 | 236,340 | +0.41(+9.53%) |
Apr 03, 2020 | 4.350 | 4.450 | 4.190 | 4.250 | 148,900 | -0.14(-3.19%) |
Apr 02, 2020 | 4.010 | 4.445 | 4.000 | 4.390 | 134,676 | +0.21(+5.02%) |
Apr 01, 2020 | 4.110 | 4.350 | 4.080 | 4.180 | 92,872 | -0.05(-1.18%) |
Mar 31, 2020 | 4.390 | 4.400 | 4.220 | 4.230 | 68,218 | -0.18(-4.08%) |
Mar 30, 2020 | 4.360 | 4.600 | 4.250 | 4.410 | 123,646 | -0.05(-1.12%) |
Mar 27, 2020 | 4.400 | 4.710 | 4.260 | 4.460 | 172,600 | -0.04(-0.89%) |
Mar 26, 2020 | 4.600 | 4.960 | 4.260 | 4.500 | 218,311 | -0.06(-1.32%) |
Mar 25, 2020 | 4.780 | 4.780 | 4.380 | 4.560 | 252,827 | -0.15(-3.18%) |
Mar 24, 2020 | 4.940 | 4.940 | 4.630 | 4.710 | 256,696 | +0.45(+10.56%) |
Mar 23, 2020 | 3.920 | 4.430 | 3.767 | 4.260 | 239,136 | +0.35(+8.95%) |
Mar 20, 2020 | 4.160 | 4.682 | 3.800 | 3.910 | 193,100 | -0.24(-5.78%) |
Mar 19, 2020 | 3.910 | 4.150 | 3.750 | 4.150 | 107,936 | +0.18(+4.53%) |
Mar 18, 2020 | 4.020 | 4.400 | 3.820 | 3.970 | 205,756 | -0.57(-12.56%) |
Mar 17, 2020 | 4.000 | 4.553 | 3.800 | 4.540 | 256,160 | +0.60(+15.23%) |
Mar 16, 2020 | 3.250 | 4.260 | 3.000 | 3.940 | 435,566 | +0.43(+12.25%) |
Mar 13, 2020 | 3.690 | 4.050 | 3.410 | 3.510 | 291,400 | -0.10(-2.77%) |
Mar 12, 2020 | 3.830 | 4.180 | 3.320 | 3.610 | 501,440 | -0.71(-16.44%) |
Mar 11, 2020 | 4.910 | 4.980 | 4.200 | 4.320 | 255,964 | -0.73(-14.46%) |
Mar 10, 2020 | 5.270 | 5.390 | 4.660 | 5.050 | 252,279 | +0.03(+0.60%) |
Mar 09, 2020 | 5.090 | 5.140 | 4.500 | 5.020 | 219,376 | -0.26(-4.92%) |
Mar 06, 2020 | 5.660 | 5.660 | 4.970 | 5.280 | 191,000 | -0.08(-1.49%) |
Mar 05, 2020 | 5.990 | 5.990 | 5.350 | 5.360 | 141,454 | -0.24(-4.29%) |
Mar 04, 2020 | 5.120 | 5.750 | 5.120 | 5.600 | 297,722 | +0.44(+8.53%) |
Mar 03, 2020 | 4.760 | 5.680 | 4.760 | 5.160 | 383,248 | +0.47(+10.02%) |
Mar 02, 2020 | 4.470 | 4.850 | 4.390 | 4.690 | 270,618 | +0.39(+9.07%) |
Feb 28, 2020 | 4.300 | 4.420 | 3.580 | 4.300 | 694,100 | -0.44(-9.28%) |
Feb 27, 2020 | 5.350 | 5.510 | 4.570 | 4.740 | 410,081 | -0.71(-13.03%) |
Feb 26, 2020 | 5.570 | 5.711 | 5.030 | 5.450 | 309,112 | -0.20(-3.54%) |
Feb 25, 2020 | 5.930 | 5.953 | 5.572 | 5.650 | 206,490 | -0.28(-4.72%) |
Feb 24, 2020 | 6.630 | 6.630 | 5.800 | 5.930 | 239,192 | -0.13(-2.15%) |
Feb 21, 2020 | 6.100 | 6.180 | 5.970 | 6.060 | 243,900 | +0.14(+2.36%) |
Feb 20, 2020 | 5.970 | 6.071 | 5.910 | 5.920 | 124,861 | -0.14(-2.31%) |
Feb 19, 2020 | 6.360 | 6.360 | 5.900 | 6.060 | 222,389 | -0.13(-2.10%) |
Feb 18, 2020 | 6.110 | 6.190 | 6.020 | 6.190 | 222,199 | +0.17(+2.82%) |
Feb 14, 2020 | 5.900 | 6.100 | 5.900 | 6.020 | 84,600 | +0.15(+2.56%) |
Feb 13, 2020 | 6.090 | 6.160 | 5.840 | 5.870 | 115,952 | -0.12(-2.00%) |
Feb 12, 2020 | 5.940 | 6.010 | 5.879 | 5.990 | 68,324 | +0.04(+0.67%) |
Feb 11, 2020 | 6.060 | 6.092 | 5.710 | 5.950 | 205,958 | -0.11(-1.82%) |
Feb 10, 2020 | 6.200 | 6.300 | 5.970 | 6.060 | 98,961 | -0.11(-1.78%) |
Feb 07, 2020 | 6.260 | 6.418 | 6.000 | 6.170 | 82,900 | -0.14(-2.22%) |
Feb 06, 2020 | 6.250 | 6.310 | 6.120 | 6.310 | 67,554 | +0.13(+2.10%) |
Feb 05, 2020 | 6.310 | 6.400 | 6.140 | 6.180 | 71,292 | -0.13(-2.06%) |
Feb 04, 2020 | 6.540 | 6.540 | 6.200 | 6.310 | 190,029 | -0.14(-2.17%) |