Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.050 | 6.053 | 5.680 | 5.730 | 18,553 | -0.32(-5.29%) |
Apr 29, 2020 | 5.910 | 6.050 | 5.800 | 6.050 | 11,830 | +0.45(+8.04%) |
Apr 28, 2020 | 6.050 | 6.050 | 5.420 | 5.600 | 15,483 | -0.28(-4.76%) |
Apr 27, 2020 | 5.500 | 6.150 | 5.500 | 5.880 | 9,919 | +0.31(+5.57%) |
Apr 24, 2020 | 5.570 | 5.570 | 5.570 | 5.570 | 2,000 | -0.05(-0.89%) |
Apr 23, 2020 | 5.750 | 5.960 | 5.500 | 5.620 | 6,177 | -0.18(-3.10%) |
Apr 22, 2020 | 5.450 | 6.180 | 5.450 | 5.800 | 6,933 | +0.43(+8.01%) |
Apr 21, 2020 | 5.440 | 5.680 | 4.740 | 5.370 | 35,787 | -0.31(-5.46%) |
Apr 20, 2020 | 5.810 | 6.150 | 5.430 | 5.680 | 44,882 | -0.01(-0.18%) |
Apr 17, 2020 | 5.660 | 6.140 | 5.660 | 5.690 | 6,700 | -0.02(-0.35%) |
Apr 16, 2020 | 5.800 | 5.890 | 5.271 | 5.710 | 13,167 | -0.14(-2.39%) |
Apr 15, 2020 | 5.680 | 5.910 | 5.500 | 5.850 | 14,049 | -0.07(-1.18%) |
Apr 14, 2020 | 6.090 | 6.090 | 5.890 | 5.920 | 7,397 | +0.10(+1.72%) |
Apr 13, 2020 | 6.000 | 6.090 | 5.670 | 5.820 | 7,027 | -0.10(-1.69%) |
Apr 09, 2020 | 6.150 | 6.150 | 5.850 | 5.920 | 8,400 | -0.23(-3.74%) |
Apr 08, 2020 | 6.170 | 6.170 | 5.984 | 6.150 | 8,500 | +0.14(+2.33%) |
Apr 07, 2020 | 6.610 | 6.610 | 5.350 | 6.010 | 15,036 | -0.26(-4.15%) |
Apr 06, 2020 | 6.390 | 6.430 | 6.100 | 6.270 | 16,007 | +0.27(+4.50%) |
Apr 03, 2020 | 4.980 | 6.000 | 4.980 | 6.000 | 12,200 | +0.76(+14.50%) |
Apr 02, 2020 | 5.100 | 5.240 | 4.650 | 5.240 | 11,382 | +0.27(+5.43%) |
Apr 01, 2020 | 5.530 | 5.530 | 4.910 | 4.970 | 59,481 | -0.63(-11.25%) |
Mar 31, 2020 | 5.150 | 5.600 | 5.010 | 5.600 | 15,678 | +0.55(+10.89%) |
Mar 30, 2020 | 5.120 | 5.210 | 4.950 | 5.050 | 13,266 | +0.05(+1.00%) |
Mar 27, 2020 | 5.441 | 5.441 | 5.000 | 5.000 | 10,600 | -0.26(-4.94%) |
Mar 26, 2020 | 5.070 | 5.270 | 5.050 | 5.260 | 11,940 | +0.25(+4.99%) |
Mar 25, 2020 | 6.094 | 6.094 | 5.010 | 5.010 | 20,288 | -0.44(-8.07%) |
Mar 24, 2020 | 5.490 | 5.490 | 4.915 | 5.450 | 25,311 | +0.09(+1.68%) |
Mar 23, 2020 | 5.000 | 5.360 | 5.000 | 5.360 | 16,062 | +0.26(+5.10%) |
Mar 20, 2020 | 5.300 | 5.870 | 4.500 | 5.100 | 90,900 | -0.18(-3.41%) |
Mar 19, 2020 | 4.880 | 5.280 | 4.580 | 5.280 | 27,558 | +0.75(+16.56%) |
Mar 18, 2020 | 4.240 | 4.830 | 4.100 | 4.530 | 10,083 | +0.05(+1.12%) |
Mar 17, 2020 | 4.000 | 4.480 | 3.900 | 4.480 | 28,127 | +0.57(+14.58%) |
Mar 16, 2020 | 4.000 | 4.130 | 3.600 | 3.910 | 24,124 | -0.59(-13.11%) |
Mar 13, 2020 | 4.310 | 4.500 | 3.775 | 4.500 | 42,000 | +0.26(+6.13%) |
Mar 12, 2020 | 4.470 | 4.500 | 4.190 | 4.240 | 27,467 | -0.42(-9.01%) |
Mar 11, 2020 | 4.640 | 4.740 | 4.560 | 4.660 | 29,823 | -0.20(-4.12%) |
Mar 10, 2020 | 5.050 | 5.120 | 4.450 | 4.860 | 51,127 | -0.31(-6.00%) |
Mar 09, 2020 | 5.320 | 5.850 | 5.050 | 5.170 | 19,353 | -0.51(-8.98%) |
Mar 06, 2020 | 5.640 | 5.755 | 5.280 | 5.680 | 38,700 | -0.18(-3.07%) |
Mar 05, 2020 | 5.880 | 5.990 | 5.710 | 5.860 | 11,813 | -0.14(-2.33%) |
Mar 04, 2020 | 6.050 | 6.090 | 5.900 | 6.000 | 362,591 | -0.04(-0.66%) |
Mar 03, 2020 | 6.200 | 6.250 | 6.000 | 6.040 | 14,680 | -0.09(-1.47%) |
Mar 02, 2020 | 6.160 | 6.230 | 6.000 | 6.130 | 36,568 | -0.12(-1.92%) |
Feb 28, 2020 | 6.200 | 6.315 | 6.100 | 6.250 | 126,700 | +0.07(+1.13%) |
Feb 27, 2020 | 6.180 | 6.460 | 6.030 | 6.180 | 30,214 | +0.05(+0.82%) |
Feb 26, 2020 | 6.120 | 6.440 | 6.050 | 6.130 | 34,713 | -0.07(-1.13%) |
Feb 25, 2020 | 6.280 | 6.320 | 6.010 | 6.200 | 35,172 | -0.08(-1.27%) |
Feb 24, 2020 | 6.120 | 6.455 | 6.050 | 6.280 | 20,473 | -0.24(-3.68%) |
Feb 21, 2020 | 6.550 | 6.570 | 6.435 | 6.520 | 15,700 | +0.08(+1.24%) |
Feb 20, 2020 | 6.754 | 6.754 | 6.360 | 6.440 | 11,808 | +0.03(+0.47%) |
Feb 19, 2020 | 6.430 | 6.520 | 6.350 | 6.410 | 22,678 | +0.15(+2.40%) |
Feb 18, 2020 | 6.220 | 6.260 | 6.100 | 6.260 | 8,421 | +0.09(+1.46%) |
Feb 14, 2020 | 6.340 | 6.340 | 6.090 | 6.170 | 37,400 | -0.09(-1.44%) |
Feb 13, 2020 | 6.180 | 6.450 | 6.090 | 6.260 | 55,433 | +0.06(+0.97%) |
Feb 12, 2020 | 6.590 | 6.769 | 6.100 | 6.200 | 164,767 | -0.45(-6.77%) |
Feb 11, 2020 | 6.970 | 7.000 | 5.810 | 6.650 | 66,749 | -0.50(-6.99%) |
Feb 10, 2020 | 7.240 | 7.487 | 6.950 | 7.150 | 15,073 | +0.07(+0.99%) |
Feb 07, 2020 | 7.280 | 7.600 | 6.970 | 7.080 | 27,000 | -0.20(-2.75%) |
Feb 06, 2020 | 7.090 | 7.330 | 7.000 | 7.280 | 19,514 | +0.12(+1.68%) |
Feb 05, 2020 | 7.150 | 7.590 | 7.000 | 7.160 | 25,056 | -0.06(-0.83%) |
Feb 04, 2020 | 7.100 | 7.340 | 6.860 | 7.220 | 20,718 | +0.20(+2.85%) |