Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.830 | 6.910 | 6.660 | 6.780 | 1,563,453 | -0.02(-0.29%) |
Apr 29, 2020 | 6.680 | 7.050 | 6.660 | 6.800 | 3,286,304 | +0.32(+4.94%) |
Apr 28, 2020 | 6.590 | 6.750 | 6.420 | 6.480 | 1,692,987 | +0.03(+0.47%) |
Apr 27, 2020 | 6.050 | 6.650 | 5.970 | 6.450 | 1,982,561 | +0.55(+9.32%) |
Apr 24, 2020 | 5.800 | 6.080 | 5.690 | 5.900 | 2,518,600 | +0.16(+2.79%) |
Apr 23, 2020 | 5.710 | 5.960 | 5.660 | 5.740 | 1,243,223 | +0.08(+1.41%) |
Apr 22, 2020 | 5.750 | 5.970 | 5.650 | 5.660 | 2,547,403 | -0.03(-0.53%) |
Apr 21, 2020 | 5.820 | 5.900 | 5.650 | 5.690 | 1,768,388 | -0.23(-3.89%) |
Apr 20, 2020 | 5.770 | 5.920 | 5.670 | 5.920 | 2,219,741 | +0.07(+1.20%) |
Apr 17, 2020 | 5.650 | 5.880 | 5.620 | 5.850 | 1,610,500 | +0.36(+6.56%) |
Apr 16, 2020 | 5.560 | 5.640 | 5.440 | 5.490 | 1,830,918 | +0.01(+0.18%) |
Apr 15, 2020 | 5.570 | 5.720 | 5.430 | 5.480 | 2,064,700 | -0.18(-3.18%) |
Apr 14, 2020 | 6.010 | 6.180 | 5.630 | 5.660 | 2,000,565 | -0.22(-3.74%) |
Apr 13, 2020 | 5.550 | 5.900 | 5.420 | 5.880 | 1,726,667 | +0.37(+6.72%) |
Apr 09, 2020 | 5.430 | 5.700 | 5.280 | 5.510 | 2,473,000 | +0.33(+6.37%) |
Apr 08, 2020 | 4.650 | 5.390 | 4.630 | 5.180 | 2,910,831 | +0.77(+17.46%) |
Apr 07, 2020 | 4.760 | 4.910 | 4.350 | 4.410 | 5,129,329 | -0.22(-4.75%) |
Apr 06, 2020 | 4.730 | 5.000 | 4.430 | 4.630 | 2,248,481 | +0.09(+1.98%) |
Apr 03, 2020 | 4.610 | 4.835 | 4.350 | 4.540 | 1,914,700 | -0.08(-1.73%) |
Apr 02, 2020 | 4.700 | 4.855 | 4.550 | 4.620 | 1,696,120 | -0.13(-2.74%) |
Apr 01, 2020 | 5.060 | 5.090 | 4.655 | 4.750 | 2,100,441 | -0.50(-9.52%) |
Mar 31, 2020 | 5.060 | 5.330 | 5.030 | 5.250 | 1,984,954 | +0.21(+4.17%) |
Mar 30, 2020 | 5.210 | 5.380 | 4.910 | 5.040 | 1,722,999 | -0.16(-3.08%) |
Mar 27, 2020 | 4.870 | 5.515 | 4.650 | 5.200 | 2,385,400 | +0.24(+4.84%) |
Mar 26, 2020 | 4.750 | 5.030 | 4.520 | 4.960 | 2,832,355 | +0.26(+5.53%) |
Mar 25, 2020 | 5.000 | 5.205 | 4.690 | 4.700 | 2,580,654 | -0.26(-5.24%) |
Mar 24, 2020 | 5.300 | 5.410 | 4.570 | 4.960 | 3,057,907 | -0.12(-2.36%) |
Mar 23, 2020 | 4.940 | 5.110 | 4.448 | 5.080 | 1,913,560 | +0.26(+5.39%) |
Mar 20, 2020 | 5.240 | 5.530 | 4.590 | 4.820 | 3,039,000 | -0.29(-5.68%) |
Mar 19, 2020 | 4.830 | 5.230 | 4.650 | 5.110 | 2,110,612 | +0.24(+4.93%) |
Mar 18, 2020 | 4.700 | 5.060 | 4.400 | 4.870 | 3,230,461 | -0.06(-1.22%) |
Mar 17, 2020 | 4.660 | 5.105 | 4.360 | 4.930 | 3,230,553 | +0.32(+6.94%) |
Mar 16, 2020 | 4.100 | 4.970 | 4.100 | 4.610 | 3,685,362 | -0.03(-0.65%) |
Mar 13, 2020 | 4.860 | 4.890 | 4.480 | 4.640 | 2,832,800 | +0.04(+0.87%) |
Mar 12, 2020 | 5.000 | 5.160 | 4.590 | 4.600 | 2,813,546 | -0.79(-14.66%) |
Mar 11, 2020 | 5.690 | 5.700 | 5.360 | 5.390 | 1,694,103 | -0.46(-7.86%) |
Mar 10, 2020 | 5.800 | 6.030 | 5.670 | 5.850 | 1,406,504 | +0.48(+8.94%) |
Mar 09, 2020 | 5.580 | 6.050 | 5.360 | 5.370 | 3,002,037 | -0.76(-12.40%) |
Mar 06, 2020 | 6.190 | 6.430 | 6.110 | 6.130 | 2,005,600 | -0.28(-4.37%) |
Mar 05, 2020 | 6.700 | 6.840 | 6.360 | 6.410 | 2,960,339 | -0.49(-7.10%) |
Mar 04, 2020 | 7.010 | 7.060 | 6.800 | 6.900 | 1,554,496 | -0.05(-0.72%) |
Mar 03, 2020 | 7.230 | 7.460 | 6.900 | 6.950 | 2,174,317 | -0.35(-4.79%) |
Mar 02, 2020 | 7.200 | 7.380 | 6.820 | 7.300 | 2,270,960 | +0.17(+2.38%) |
Feb 28, 2020 | 6.710 | 7.140 | 6.690 | 7.130 | 2,541,900 | +0.23(+3.33%) |
Feb 27, 2020 | 7.330 | 7.470 | 6.890 | 6.900 | 3,043,443 | -0.65(-8.61%) |
Feb 26, 2020 | 7.890 | 7.990 | 7.500 | 7.550 | 1,437,600 | -0.27(-3.45%) |
Feb 25, 2020 | 8.150 | 8.150 | 7.670 | 7.820 | 1,798,166 | -0.27(-3.34%) |
Feb 24, 2020 | 7.630 | 8.090 | 7.550 | 8.090 | 1,431,209 | +0.00(+0.00%) |
Feb 21, 2020 | 8.150 | 8.280 | 8.045 | 8.090 | 866,100 | -0.12(-1.52%) |
Feb 20, 2020 | 8.270 | 8.370 | 8.105 | 8.215 | 1,209,147 | -0.12(-1.38%) |
Feb 19, 2020 | 8.340 | 8.450 | 8.230 | 8.330 | 1,680,037 | +0.01(+0.12%) |
Feb 18, 2020 | 8.350 | 8.420 | 8.230 | 8.320 | 1,056,738 | -0.05(-0.60%) |
Feb 14, 2020 | 8.510 | 8.530 | 8.200 | 8.370 | 1,332,700 | -0.15(-1.76%) |
Feb 13, 2020 | 8.540 | 8.705 | 8.430 | 8.520 | 864,265 | -0.12(-1.39%) |
Feb 12, 2020 | 8.590 | 8.660 | 8.490 | 8.640 | 935,351 | +0.12(+1.41%) |
Feb 11, 2020 | 8.410 | 8.620 | 8.300 | 8.520 | 1,556,473 | +0.16(+1.91%) |
Feb 10, 2020 | 8.240 | 8.430 | 7.990 | 8.360 | 2,111,771 | +0.09(+1.09%) |
Feb 07, 2020 | 8.020 | 8.790 | 8.020 | 8.270 | 3,041,400 | +0.20(+2.48%) |
Feb 06, 2020 | 7.800 | 8.420 | 7.710 | 8.070 | 3,905,473 | -0.54(-6.27%) |
Feb 05, 2020 | 8.600 | 8.740 | 8.490 | 8.610 | 2,585,386 | +0.08(+0.94%) |
Feb 04, 2020 | 8.580 | 8.640 | 8.340 | 8.530 | 1,968,490 | +0.35(+4.28%) |