Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.610 | 5.643 | 4.940 | 4.980 | 181,740 | -0.66(-11.70%) |
Apr 29, 2020 | 5.820 | 5.915 | 5.540 | 5.640 | 110,297 | +0.04(+0.71%) |
Apr 28, 2020 | 5.930 | 5.980 | 5.250 | 5.600 | 166,805 | -0.20(-3.45%) |
Apr 27, 2020 | 6.040 | 6.200 | 5.630 | 5.800 | 189,661 | -0.20(-3.33%) |
Apr 24, 2020 | 6.000 | 6.100 | 5.800 | 6.000 | 139,100 | +0.07(+1.18%) |
Apr 23, 2020 | 6.230 | 6.500 | 5.840 | 5.930 | 68,224 | -0.25(-4.05%) |
Apr 22, 2020 | 6.300 | 6.570 | 6.060 | 6.180 | 259,620 | +0.01(+0.16%) |
Apr 21, 2020 | 6.180 | 6.600 | 6.170 | 6.170 | 154,038 | -0.01(-0.16%) |
Apr 20, 2020 | 7.320 | 7.490 | 6.150 | 6.180 | 321,644 | -1.12(-15.34%) |
Apr 17, 2020 | 7.100 | 7.500 | 7.020 | 7.300 | 182,400 | +0.31(+4.43%) |
Apr 16, 2020 | 6.490 | 7.000 | 6.490 | 6.990 | 113,926 | +0.50(+7.70%) |
Apr 15, 2020 | 6.140 | 7.381 | 6.140 | 6.490 | 236,698 | +0.26(+4.17%) |
Apr 14, 2020 | 6.230 | 6.500 | 6.140 | 6.230 | 108,287 | +0.15(+2.47%) |
Apr 13, 2020 | 5.550 | 6.270 | 5.550 | 6.080 | 151,705 | +0.58(+10.55%) |
Apr 09, 2020 | 6.260 | 6.570 | 5.360 | 5.500 | 188,000 | -0.26(-4.51%) |
Apr 08, 2020 | 5.270 | 5.990 | 5.150 | 5.760 | 285,888 | +0.84(+17.07%) |
Apr 07, 2020 | 5.730 | 5.914 | 4.800 | 4.920 | 114,634 | -0.68(-12.14%) |
Apr 06, 2020 | 5.080 | 5.620 | 5.080 | 5.600 | 145,316 | +0.65(+13.13%) |
Apr 03, 2020 | 5.190 | 5.400 | 4.450 | 4.950 | 232,600 | -0.24(-4.62%) |
Apr 02, 2020 | 4.870 | 5.190 | 4.740 | 5.190 | 59,642 | +0.33(+6.79%) |
Apr 01, 2020 | 4.710 | 5.150 | 4.353 | 4.860 | 158,650 | +0.15(+3.18%) |
Mar 31, 2020 | 4.960 | 5.000 | 4.620 | 4.710 | 85,275 | -0.22(-4.46%) |
Mar 30, 2020 | 4.630 | 4.990 | 4.480 | 4.930 | 81,439 | +0.28(+6.02%) |
Mar 27, 2020 | 4.860 | 5.100 | 4.530 | 4.650 | 47,100 | -0.22(-4.52%) |
Mar 26, 2020 | 4.100 | 4.870 | 4.055 | 4.870 | 64,030 | +0.68(+16.23%) |
Mar 25, 2020 | 4.280 | 4.650 | 4.080 | 4.190 | 56,311 | -0.09(-2.10%) |
Mar 24, 2020 | 4.500 | 4.700 | 4.080 | 4.280 | 81,249 | -0.14(-3.17%) |
Mar 23, 2020 | 4.160 | 4.490 | 3.750 | 4.420 | 169,107 | +0.31(+7.54%) |
Mar 20, 2020 | 3.970 | 4.430 | 3.640 | 4.110 | 339,400 | +0.13(+3.27%) |
Mar 19, 2020 | 3.290 | 3.980 | 3.138 | 3.980 | 60,124 | +0.67(+20.24%) |
Mar 18, 2020 | 3.310 | 3.800 | 3.280 | 3.310 | 140,080 | -0.49(-12.89%) |
Mar 17, 2020 | 3.620 | 3.800 | 3.200 | 3.800 | 130,526 | +0.18(+4.97%) |
Mar 16, 2020 | 3.700 | 3.750 | 3.520 | 3.620 | 118,709 | -0.38(-9.50%) |
Mar 13, 2020 | 3.730 | 4.000 | 3.270 | 4.000 | 105,800 | +0.50(+14.12%) |
Mar 12, 2020 | 3.440 | 3.590 | 3.250 | 3.505 | 89,123 | -0.16(-4.23%) |
Mar 11, 2020 | 3.120 | 3.770 | 3.100 | 3.660 | 123,102 | +0.10(+2.81%) |
Mar 10, 2020 | 3.840 | 3.917 | 2.930 | 3.560 | 143,907 | -0.14(-3.78%) |
Mar 09, 2020 | 3.720 | 3.930 | 3.520 | 3.700 | 99,957 | -0.34(-8.42%) |
Mar 06, 2020 | 4.040 | 4.130 | 3.925 | 4.040 | 62,300 | -0.13(-3.12%) |
Mar 05, 2020 | 4.650 | 4.700 | 4.110 | 4.170 | 46,882 | -0.48(-10.32%) |
Mar 04, 2020 | 4.130 | 4.670 | 4.130 | 4.650 | 72,245 | +0.61(+15.10%) |
Mar 03, 2020 | 4.160 | 4.425 | 3.870 | 4.040 | 54,014 | -0.12(-2.88%) |
Mar 02, 2020 | 4.500 | 4.500 | 3.900 | 4.160 | 97,489 | +0.03(+0.73%) |
Feb 28, 2020 | 4.160 | 4.280 | 4.000 | 4.130 | 80,500 | -0.03(-0.72%) |
Feb 27, 2020 | 4.730 | 4.880 | 4.150 | 4.160 | 138,907 | -0.64(-13.33%) |
Feb 26, 2020 | 4.920 | 5.060 | 4.660 | 4.800 | 75,429 | -0.07(-1.44%) |
Feb 25, 2020 | 5.080 | 5.250 | 4.800 | 4.870 | 169,172 | -0.13(-2.60%) |
Feb 24, 2020 | 5.070 | 5.480 | 5.000 | 5.000 | 306,577 | -0.10(-1.96%) |
Feb 21, 2020 | 5.270 | 5.290 | 5.100 | 5.100 | 52,700 | -0.10(-1.92%) |
Feb 20, 2020 | 5.220 | 5.330 | 5.100 | 5.200 | 74,709 | -0.02(-0.38%) |
Feb 19, 2020 | 5.280 | 5.545 | 5.115 | 5.220 | 90,451 | -0.03(-0.57%) |
Feb 18, 2020 | 5.040 | 5.310 | 4.910 | 5.250 | 73,500 | +0.21(+4.17%) |
Feb 14, 2020 | 5.120 | 5.290 | 5.030 | 5.040 | 42,700 | -0.08(-1.56%) |
Feb 13, 2020 | 5.290 | 5.390 | 5.060 | 5.120 | 74,474 | -0.23(-4.30%) |
Feb 12, 2020 | 5.520 | 5.520 | 5.270 | 5.350 | 48,554 | -0.17(-3.08%) |
Feb 11, 2020 | 5.400 | 5.608 | 5.197 | 5.520 | 65,097 | +0.13(+2.41%) |
Feb 10, 2020 | 6.020 | 6.060 | 5.000 | 5.390 | 177,407 | -0.65(-10.76%) |
Feb 07, 2020 | 6.170 | 6.395 | 5.930 | 6.040 | 163,000 | -0.14(-2.27%) |
Feb 06, 2020 | 6.280 | 6.315 | 6.130 | 6.180 | 378,069 | -0.08(-1.20%) |
Feb 05, 2020 | 6.620 | 6.750 | 6.180 | 6.255 | 109,406 | -0.29(-4.36%) |
Feb 04, 2020 | 6.150 | 6.690 | 5.960 | 6.540 | 194,587 | +0.28(+4.47%) |