Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.090 | 7.690 | 5.820 | 6.880 | 2,601,554 | +0.69(+11.15%) |
Apr 29, 2020 | 6.560 | 6.720 | 6.150 | 6.190 | 319,313 | -0.36(-5.50%) |
Apr 28, 2020 | 6.750 | 6.790 | 6.510 | 6.550 | 206,747 | -0.13(-1.95%) |
Apr 27, 2020 | 6.400 | 6.780 | 6.240 | 6.680 | 433,050 | +0.32(+5.03%) |
Apr 24, 2020 | 6.300 | 6.450 | 5.910 | 6.360 | 695,400 | +0.17(+2.75%) |
Apr 23, 2020 | 6.230 | 6.500 | 6.080 | 6.190 | 460,339 | -0.16(-2.52%) |
Apr 22, 2020 | 6.400 | 6.470 | 5.770 | 6.350 | 630,820 | -0.01(-0.16%) |
Apr 21, 2020 | 6.300 | 6.900 | 6.040 | 6.360 | 3,889,293 | +0.93(+17.13%) |
Apr 20, 2020 | 5.280 | 5.720 | 5.230 | 5.430 | 279,541 | -0.07(-1.27%) |
Apr 17, 2020 | 5.640 | 5.840 | 5.280 | 5.500 | 633,600 | -0.54(-8.94%) |
Apr 16, 2020 | 5.500 | 6.230 | 5.230 | 6.040 | 1,486,440 | +0.28(+4.86%) |
Apr 15, 2020 | 8.390 | 8.740 | 5.550 | 5.760 | 20,629,436 | +1.21(+26.59%) |
Apr 14, 2020 | 4.070 | 4.680 | 4.070 | 4.550 | 464,141 | +0.51(+12.62%) |
Apr 13, 2020 | 4.140 | 4.160 | 3.920 | 4.040 | 153,401 | +0.06(+1.51%) |
Apr 09, 2020 | 4.050 | 4.200 | 3.920 | 3.980 | 181,300 | -0.04(-1.00%) |
Apr 08, 2020 | 3.880 | 4.070 | 3.610 | 4.020 | 197,789 | +0.14(+3.61%) |
Apr 07, 2020 | 3.920 | 3.970 | 3.700 | 3.880 | 169,078 | -0.04(-1.02%) |
Apr 06, 2020 | 3.780 | 3.940 | 3.760 | 3.920 | 204,744 | +0.16(+4.26%) |
Apr 03, 2020 | 3.840 | 3.920 | 3.630 | 3.760 | 194,200 | -0.08(-2.08%) |
Apr 02, 2020 | 4.270 | 4.340 | 3.750 | 3.840 | 498,620 | +0.05(+1.32%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.610 | 3.790 | 216,050 | -0.23(-5.72%) |
Mar 31, 2020 | 4.020 | 4.250 | 4.000 | 4.020 | 92,874 | -0.05(-1.23%) |
Mar 30, 2020 | 4.340 | 4.430 | 4.060 | 4.070 | 157,627 | -0.27(-6.22%) |
Mar 27, 2020 | 4.250 | 4.550 | 4.102 | 4.340 | 273,600 | +0.11(+2.60%) |
Mar 26, 2020 | 4.060 | 4.650 | 3.950 | 4.230 | 594,757 | +0.15(+3.68%) |
Mar 25, 2020 | 3.940 | 4.100 | 3.660 | 4.080 | 380,009 | +0.08(+2.00%) |
Mar 24, 2020 | 4.580 | 4.580 | 3.830 | 4.000 | 660,653 | +0.02(+0.50%) |
Mar 23, 2020 | 4.100 | 4.410 | 3.890 | 3.980 | 527,440 | -0.68(-14.59%) |
Mar 20, 2020 | 4.670 | 5.480 | 4.160 | 4.660 | 1,355,000 | -0.84(-15.27%) |
Mar 19, 2020 | 7.220 | 8.950 | 4.940 | 5.500 | 4,942,676 | -1.46(-20.98%) |
Mar 18, 2020 | 3.140 | 7.750 | 2.950 | 6.960 | 3,988,380 | +3.83(+122.36%) |
Mar 17, 2020 | 3.440 | 3.450 | 2.900 | 3.130 | 233,733 | +0.27(+9.44%) |
Mar 16, 2020 | 2.760 | 3.290 | 2.520 | 2.860 | 249,333 | +0.06(+2.14%) |
Mar 13, 2020 | 2.950 | 3.160 | 2.640 | 2.800 | 173,600 | -0.28(-9.09%) |
Mar 12, 2020 | 4.010 | 4.010 | 2.640 | 3.080 | 466,300 | -1.02(-24.88%) |
Mar 11, 2020 | 3.990 | 4.310 | 3.980 | 4.100 | 235,215 | +0.03(+0.74%) |
Mar 10, 2020 | 4.400 | 4.400 | 3.930 | 4.070 | 344,583 | -0.16(-3.78%) |
Mar 09, 2020 | 4.500 | 4.510 | 4.060 | 4.230 | 488,861 | -0.46(-9.81%) |
Mar 06, 2020 | 4.850 | 4.930 | 4.559 | 4.690 | 508,000 | -0.22(-4.48%) |
Mar 05, 2020 | 4.470 | 5.150 | 4.390 | 4.910 | 1,521,752 | +0.51(+11.59%) |
Mar 04, 2020 | 4.760 | 4.760 | 4.350 | 4.400 | 499,719 | -0.38(-7.95%) |
Mar 03, 2020 | 4.550 | 4.990 | 4.260 | 4.780 | 1,699,583 | -0.40(-7.72%) |
Mar 02, 2020 | 5.930 | 7.100 | 4.700 | 5.180 | 8,711,833 | +1.19(+29.82%) |
Feb 28, 2020 | 4.550 | 4.649 | 3.680 | 3.990 | 870,100 | -0.11(-2.68%) |
Feb 27, 2020 | 3.930 | 4.950 | 3.560 | 4.100 | 2,470,750 | +0.48(+13.26%) |
Feb 26, 2020 | 3.520 | 3.840 | 3.450 | 3.620 | 381,553 | +0.07(+1.97%) |
Feb 25, 2020 | 3.870 | 3.890 | 3.450 | 3.550 | 266,779 | -0.24(-6.33%) |
Feb 24, 2020 | 3.540 | 3.830 | 3.470 | 3.790 | 500,451 | +0.23(+6.46%) |
Feb 21, 2020 | 3.540 | 3.560 | 3.420 | 3.560 | 93,000 | +0.04(+1.14%) |
Feb 20, 2020 | 3.600 | 3.680 | 3.410 | 3.520 | 253,718 | -0.07(-1.95%) |
Feb 19, 2020 | 3.380 | 4.370 | 3.350 | 3.590 | 1,212,110 | +0.22(+6.53%) |
Feb 18, 2020 | 3.490 | 3.540 | 3.350 | 3.370 | 89,457 | -0.11(-3.16%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.420 | 3.480 | 175,900 | -0.07(-1.97%) |
Feb 13, 2020 | 3.410 | 3.650 | 3.310 | 3.550 | 378,049 | +0.13(+3.80%) |
Feb 12, 2020 | 3.540 | 3.550 | 3.400 | 3.420 | 145,353 | -0.08(-2.29%) |
Feb 11, 2020 | 3.600 | 3.622 | 3.350 | 3.500 | 149,091 | -0.12(-3.31%) |
Feb 10, 2020 | 3.850 | 3.890 | 3.490 | 3.620 | 362,210 | -0.27(-6.94%) |
Feb 07, 2020 | 4.230 | 5.160 | 3.850 | 3.890 | 3,144,200 | +0.03(+0.78%) |
Feb 06, 2020 | 3.940 | 3.960 | 3.770 | 3.860 | 261,437 | -0.01(-0.26%) |
Feb 05, 2020 | 3.660 | 3.980 | 3.660 | 3.870 | 78,229 | +0.22(+6.03%) |
Feb 04, 2020 | 3.700 | 3.750 | 3.610 | 3.650 | 74,361 | -0.02(-0.54%) |