Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.630 | 5.655 | 5.220 | 5.480 | 1,661,455 | -0.17(-3.01%) |
Apr 29, 2020 | 5.780 | 5.940 | 5.640 | 5.650 | 1,037,778 | +0.03(+0.53%) |
Apr 28, 2020 | 5.850 | 5.990 | 5.540 | 5.620 | 897,374 | -0.06(-1.06%) |
Apr 27, 2020 | 5.410 | 5.780 | 5.360 | 5.680 | 897,800 | +0.29(+5.38%) |
Apr 24, 2020 | 5.280 | 5.430 | 5.120 | 5.390 | 720,200 | +0.13(+2.47%) |
Apr 23, 2020 | 5.010 | 5.440 | 4.920 | 5.260 | 2,401,743 | +0.31(+6.26%) |
Apr 22, 2020 | 5.780 | 5.780 | 4.920 | 4.950 | 1,791,488 | -0.58(-10.49%) |
Apr 21, 2020 | 6.400 | 6.400 | 5.350 | 5.530 | 2,137,336 | -0.94(-14.53%) |
Apr 20, 2020 | 6.250 | 6.730 | 6.110 | 6.470 | 1,149,371 | +0.12(+1.89%) |
Apr 17, 2020 | 6.530 | 7.050 | 6.280 | 6.350 | 3,611,800 | +0.14(+2.25%) |
Apr 16, 2020 | 6.090 | 6.340 | 5.750 | 6.210 | 2,815,374 | +0.23(+3.85%) |
Apr 15, 2020 | 5.890 | 6.380 | 5.850 | 5.980 | 2,085,980 | +0.01(+0.17%) |
Apr 14, 2020 | 5.520 | 6.210 | 5.450 | 5.970 | 2,413,906 | +0.59(+10.97%) |
Apr 13, 2020 | 5.310 | 5.490 | 5.110 | 5.380 | 856,350 | +0.32(+6.32%) |
Apr 09, 2020 | 5.430 | 5.750 | 4.883 | 5.060 | 1,800,200 | +0.04(+0.80%) |
Apr 08, 2020 | 4.630 | 5.070 | 4.480 | 5.020 | 1,977,837 | +0.64(+14.61%) |
Apr 07, 2020 | 4.280 | 4.690 | 4.140 | 4.380 | 927,427 | +0.37(+9.23%) |
Apr 06, 2020 | 3.470 | 4.065 | 3.430 | 4.010 | 1,009,096 | +0.70(+21.15%) |
Apr 03, 2020 | 3.540 | 3.758 | 3.280 | 3.310 | 879,800 | -0.30(-8.31%) |
Apr 02, 2020 | 3.830 | 4.090 | 3.500 | 3.610 | 613,295 | -0.21(-5.50%) |
Apr 01, 2020 | 4.110 | 4.160 | 3.800 | 3.820 | 539,510 | -0.49(-11.37%) |
Mar 31, 2020 | 4.600 | 4.690 | 4.100 | 4.310 | 1,057,194 | -0.33(-7.11%) |
Mar 30, 2020 | 4.830 | 4.870 | 4.440 | 4.640 | 1,212,033 | +0.04(+0.87%) |
Mar 27, 2020 | 4.490 | 4.710 | 4.100 | 4.600 | 1,146,900 | +0.09(+2.00%) |
Mar 26, 2020 | 4.060 | 4.530 | 3.880 | 4.510 | 1,668,497 | +0.51(+12.75%) |
Mar 25, 2020 | 3.750 | 4.260 | 3.740 | 4.000 | 1,533,040 | +0.31(+8.40%) |
Mar 24, 2020 | 3.500 | 3.690 | 3.430 | 3.690 | 949,142 | +0.46(+14.24%) |
Mar 23, 2020 | 3.570 | 3.570 | 3.150 | 3.230 | 1,243,934 | -0.32(-9.01%) |
Mar 20, 2020 | 3.380 | 3.730 | 3.310 | 3.550 | 1,219,000 | +0.23(+6.93%) |
Mar 19, 2020 | 3.030 | 3.440 | 2.840 | 3.320 | 1,140,022 | +0.29(+9.57%) |
Mar 18, 2020 | 3.800 | 3.840 | 3.020 | 3.030 | 896,386 | -0.89(-22.70%) |
Mar 17, 2020 | 4.230 | 4.230 | 3.860 | 3.920 | 1,017,930 | -0.32(-7.55%) |
Mar 16, 2020 | 4.500 | 4.520 | 3.990 | 4.240 | 993,660 | -0.49(-10.36%) |
Mar 13, 2020 | 5.210 | 5.390 | 4.580 | 4.730 | 903,100 | -0.15(-3.07%) |
Mar 12, 2020 | 5.480 | 5.560 | 4.880 | 4.880 | 769,963 | -1.11(-18.53%) |
Mar 11, 2020 | 6.730 | 6.850 | 5.900 | 5.990 | 994,691 | -0.92(-13.31%) |
Mar 10, 2020 | 6.970 | 7.030 | 6.740 | 6.910 | 527,161 | +0.18(+2.67%) |
Mar 09, 2020 | 6.790 | 7.070 | 6.480 | 6.730 | 706,598 | -0.76(-10.15%) |
Mar 06, 2020 | 7.810 | 7.815 | 7.320 | 7.490 | 716,800 | -0.54(-6.72%) |
Mar 05, 2020 | 8.050 | 8.320 | 7.940 | 8.030 | 674,559 | -0.24(-2.90%) |
Mar 04, 2020 | 8.010 | 8.290 | 7.940 | 8.270 | 424,732 | +0.38(+4.82%) |
Mar 03, 2020 | 8.180 | 8.420 | 7.830 | 7.890 | 484,630 | -0.26(-3.19%) |
Mar 02, 2020 | 8.000 | 8.260 | 7.730 | 8.150 | 569,693 | +0.27(+3.43%) |
Feb 28, 2020 | 7.460 | 7.990 | 7.380 | 7.880 | 879,600 | -0.12(-1.50%) |
Feb 27, 2020 | 8.430 | 8.510 | 8.000 | 8.000 | 1,164,930 | -0.72(-8.31%) |
Feb 26, 2020 | 8.790 | 9.200 | 8.630 | 8.725 | 1,253,340 | -0.04(-0.40%) |
Feb 25, 2020 | 9.050 | 9.130 | 8.660 | 8.760 | 917,397 | -0.29(-3.15%) |
Feb 24, 2020 | 8.520 | 9.240 | 8.500 | 9.045 | 1,314,939 | +0.12(+1.40%) |
Feb 21, 2020 | 8.740 | 9.290 | 8.390 | 8.920 | 2,403,900 | +0.93(+11.64%) |
Feb 20, 2020 | 7.740 | 8.080 | 7.660 | 7.990 | 623,234 | +0.25(+3.23%) |
Feb 19, 2020 | 7.360 | 7.760 | 7.340 | 7.740 | 537,099 | +0.40(+5.45%) |
Feb 18, 2020 | 7.200 | 7.365 | 7.130 | 7.340 | 329,348 | +0.14(+1.94%) |
Feb 14, 2020 | 7.130 | 7.260 | 7.110 | 7.200 | 282,000 | +0.04(+0.56%) |
Feb 13, 2020 | 7.230 | 7.310 | 7.150 | 7.160 | 314,453 | -0.13(-1.78%) |
Feb 12, 2020 | 7.380 | 7.400 | 7.110 | 7.290 | 358,612 | -0.06(-0.82%) |
Feb 11, 2020 | 7.640 | 7.850 | 7.320 | 7.350 | 491,706 | -0.26(-3.42%) |
Feb 10, 2020 | 7.310 | 7.630 | 7.180 | 7.610 | 316,079 | +0.29(+3.96%) |
Feb 07, 2020 | 7.360 | 7.430 | 7.260 | 7.320 | 588,500 | -0.10(-1.35%) |
Feb 06, 2020 | 7.250 | 7.460 | 7.210 | 7.420 | 388,352 | +0.18(+2.49%) |
Feb 05, 2020 | 7.150 | 7.250 | 7.000 | 7.240 | 415,064 | +0.17(+2.40%) |
Feb 04, 2020 | 7.030 | 7.170 | 6.955 | 7.070 | 327,678 | +0.16(+2.32%) |