Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.111 | 6.729 | 5.834 | 6.183 | 15,215 | +0.18(+2.98%) |
Apr 29, 2020 | 5.503 | 6.201 | 5.503 | 6.004 | 34,652 | +0.55(+10.00%) |
Apr 28, 2020 | 5.601 | 5.718 | 5.458 | 5.458 | 16,067 | -0.18(-3.17%) |
Apr 27, 2020 | 5.789 | 5.807 | 5.530 | 5.637 | 10,290 | +0.45(+8.62%) |
Apr 24, 2020 | 5.190 | 5.190 | 5.190 | 23 | +0.00(+0.00%) | |
Apr 23, 2020 | 5.056 | 5.300 | 5.056 | 5.190 | 1,419 | -0.04(-0.68%) |
Apr 22, 2020 | 5.038 | 5.231 | 5.038 | 5.226 | 9,140 | -0.37(-6.65%) |
Apr 20, 2020 | 5.598 | 5.598 | 5.598 | 0 | +0.34(+6.40%) | |
Apr 17, 2020 | 5.261 | 5.261 | 5.261 | 5.261 | 111 | +0.11(+2.08%) |
Apr 16, 2020 | 5.324 | 5.405 | 5.145 | 5.154 | 22,043 | -0.17(-3.19%) |
Apr 15, 2020 | 5.369 | 5.369 | 5.235 | 5.324 | 4,528 | -0.04(-0.83%) |
Apr 14, 2020 | 5.548 | 5.548 | 5.369 | 5.369 | 5,614 | -0.10(-1.79%) |
Apr 13, 2020 | 5.485 | 5.485 | 5.459 | 5.467 | 847 | -0.08(-1.46%) |
Apr 09, 2020 | 5.592 | 5.807 | 5.512 | 5.548 | 16,204 | +0.04(+0.81%) |
Apr 08, 2020 | 5.396 | 5.503 | 5.369 | 5.503 | 3,168 | +0.22(+4.24%) |
Apr 07, 2020 | 5.243 | 5.297 | 5.243 | 5.279 | 3,244 | +0.13(+2.61%) |
Apr 06, 2020 | 5.145 | 5.378 | 5.136 | 5.145 | 36,660 | +0.22(+4.55%) |
Apr 03, 2020 | 4.912 | 4.921 | 4.796 | 4.921 | 1,788 | -0.23(-4.51%) |
Apr 02, 2020 | 5.351 | 5.360 | 5.154 | 5.154 | 2,833 | -0.15(-2.82%) |
Apr 01, 2020 | 5.369 | 5.431 | 5.279 | 5.303 | 12,387 | -0.15(-2.68%) |
Mar 31, 2020 | 5.378 | 5.494 | 5.324 | 5.449 | 18,588 | +0.08(+1.50%) |
Mar 30, 2020 | 5.503 | 5.523 | 5.369 | 5.369 | 5,167 | +0.03(+0.49%) |
Mar 27, 2020 | 5.387 | 5.449 | 5.342 | 5.342 | 8,046 | +0.20(+3.84%) |
Mar 26, 2020 | 5.360 | 5.548 | 4.930 | 5.145 | 20,429 | -0.14(-2.71%) |
Mar 25, 2020 | 5.208 | 5.369 | 4.716 | 5.288 | 19,910 | +0.10(+1.90%) |
Mar 24, 2020 | 5.387 | 5.467 | 5.100 | 5.190 | 13,720 | +0.16(+3.20%) |
Mar 23, 2020 | 5.548 | 5.548 | 4.930 | 5.029 | 20,180 | -0.65(-11.50%) |
Mar 20, 2020 | 5.870 | 6.040 | 5.682 | 5.682 | 6,929 | -0.01(-0.16%) |
Mar 19, 2020 | 5.860 | 5.860 | 5.682 | 5.691 | 4,937 | -0.36(-5.92%) |
Mar 18, 2020 | 6.935 | 7.038 | 6.049 | 6.049 | 10,565 | -0.89(-12.77%) |
Mar 17, 2020 | 7.257 | 7.257 | 6.935 | 6.935 | 15,919 | -0.36(-4.90%) |
Mar 16, 2020 | 6.935 | 7.292 | 6.935 | 7.292 | 2,710 | +0.37(+5.29%) |
Mar 13, 2020 | 6.926 | 6.926 | 6.926 | 6.926 | 447 | -0.01(-0.07%) |
Mar 12, 2020 | 6.929 | 6.931 | 6.929 | 6.931 | 584 | -0.75(-9.81%) |
Mar 11, 2020 | 7.684 | 7.684 | 7.684 | 34 | +0.00(+0.00%) | |
Mar 10, 2020 | 7.689 | 7.689 | 7.684 | 7.684 | 548 | -0.37(-4.58%) |
Mar 09, 2020 | 8.706 | 8.706 | 8.053 | 8.053 | 25,255 | -0.72(-8.26%) |
Mar 06, 2020 | 8.921 | 8.939 | 8.778 | 8.778 | 782 | -0.51(-5.45%) |
Mar 05, 2020 | 9.749 | 9.749 | 9.283 | 9.283 | 2,411 | -0.39(-4.04%) |
Mar 04, 2020 | 9.574 | 9.878 | 9.565 | 9.674 | 6,620 | +0.10(+1.05%) |
Mar 03, 2020 | 9.574 | 9.923 | 9.574 | 9.574 | 676 | -0.13(-1.38%) |
Mar 02, 2020 | 9.870 | 10.03 | 9.700 | 9.708 | 4,373 | +0.00(+0.00%) |
Feb 28, 2020 | 9.565 | 9.731 | 9.565 | 9.708 | 5,699 | +0.13(+1.40%) |
Feb 27, 2020 | 9.664 | 9.664 | 9.565 | 9.574 | 1,319 | -0.40(-4.04%) |
Feb 26, 2020 | 10.00 | 10.00 | 9.798 | 9.977 | 5,981 | -0.02(-0.18%) |
Feb 25, 2020 | 9.995 | 9.995 | 9.995 | 9.995 | 44,818 | -0.03(-0.27%) |
Feb 24, 2020 | 10.02 | 10.17 | 10.02 | 10.02 | 282 | -0.21(-2.10%) |
Feb 21, 2020 | 10.25 | 10.29 | 10.24 | 10.24 | 5,923 | -0.03(-0.25%) |
Feb 20, 2020 | 10.26 | 10.26 | 10.26 | 4 | +0.00(+0.00%) | |
Feb 19, 2020 | 10.27 | 10.27 | 10.26 | 10.26 | 2,044 | +0.03(+0.25%) |
Feb 18, 2020 | 10.19 | 10.24 | 9.995 | 10.24 | 7,857 | +0.17(+1.70%) |
Feb 14, 2020 | 10.02 | 10.08 | 10.02 | 10.07 | 335 | -0.09(-0.89%) |
Feb 13, 2020 | 10.15 | 10.16 | 10.15 | 10.16 | 2,208 | -0.06(-0.61%) |
Feb 12, 2020 | 10.00 | 10.22 | 10.00 | 10.22 | 6,281 | +0.20(+1.96%) |
Feb 11, 2020 | 9.843 | 10.11 | 9.843 | 10.02 | 12,360 | +0.11(+1.08%) |
Feb 10, 2020 | 9.914 | 9.914 | 9.914 | 9.914 | 292 | +0.05(+0.50%) |
Feb 07, 2020 | 9.865 | 9.865 | 9.865 | 33 | +0.00(+0.00%) | |
Feb 06, 2020 | 9.865 | 9.865 | 9.865 | 50 | +0.00(+0.00%) | |
Feb 05, 2020 | 9.865 | 9.865 | 9.865 | 4 | +0.00(+0.00%) | |
Feb 04, 2020 | 9.865 | 9.865 | 9.865 | 3 | +0.00(+0.00%) |