Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.870 | 6.240 | 5.680 | 5.970 | 27,844 | +0.15(+2.58%) |
Apr 29, 2020 | 5.360 | 5.840 | 5.275 | 5.820 | 15,843 | +0.37(+6.79%) |
Apr 28, 2020 | 5.450 | 5.479 | 5.210 | 5.450 | 7,502 | -0.03(-0.55%) |
Apr 27, 2020 | 5.320 | 5.520 | 5.070 | 5.480 | 35,635 | +0.38(+7.45%) |
Apr 24, 2020 | 5.450 | 5.450 | 5.050 | 5.100 | 20,100 | -0.14(-2.67%) |
Apr 23, 2020 | 4.970 | 5.250 | 4.550 | 5.240 | 26,284 | +0.37(+7.60%) |
Apr 22, 2020 | 5.100 | 5.100 | 4.680 | 4.870 | 29,823 | +0.02(+0.41%) |
Apr 21, 2020 | 4.920 | 5.180 | 4.520 | 4.850 | 21,706 | -0.30(-5.83%) |
Apr 20, 2020 | 5.240 | 5.240 | 4.850 | 5.150 | 54,791 | +0.15(+3.00%) |
Apr 17, 2020 | 5.000 | 5.042 | 4.940 | 5.000 | 35,800 | -0.08(-1.57%) |
Apr 16, 2020 | 5.280 | 5.280 | 4.890 | 5.080 | 35,882 | +0.07(+1.40%) |
Apr 15, 2020 | 4.990 | 5.070 | 4.920 | 5.010 | 13,416 | +0.03(+0.60%) |
Apr 14, 2020 | 4.930 | 5.100 | 4.910 | 4.980 | 27,813 | -0.07(-1.39%) |
Apr 13, 2020 | 5.780 | 5.780 | 5.050 | 5.050 | 33,996 | +0.06(+1.20%) |
Apr 09, 2020 | 5.580 | 5.630 | 4.965 | 4.990 | 51,400 | -0.86(-14.70%) |
Apr 08, 2020 | 6.000 | 6.000 | 5.580 | 5.850 | 6,872 | -0.05(-0.85%) |
Apr 07, 2020 | 6.340 | 6.420 | 5.780 | 5.900 | 8,394 | -0.75(-11.28%) |
Apr 06, 2020 | 6.710 | 6.710 | 6.390 | 6.650 | 16,591 | +0.44(+7.09%) |
Apr 03, 2020 | 6.500 | 6.500 | 6.060 | 6.210 | 16,500 | -0.29(-4.46%) |
Apr 02, 2020 | 7.110 | 7.110 | 6.440 | 6.500 | 49,097 | -0.50(-7.14%) |
Apr 01, 2020 | 7.390 | 7.390 | 6.735 | 7.000 | 80,225 | +0.00(+0.00%) |
Mar 31, 2020 | 8.850 | 9.065 | 6.370 | 7.000 | 93,504 | -0.72(-9.33%) |
Mar 30, 2020 | 8.290 | 8.290 | 7.710 | 7.720 | 14,390 | +0.23(+3.07%) |
Mar 27, 2020 | 6.869 | 7.510 | 6.869 | 7.490 | 1,500 | -0.01(-0.13%) |
Mar 26, 2020 | 7.120 | 7.950 | 6.610 | 7.500 | 17,450 | +0.52(+7.45%) |
Mar 25, 2020 | 6.460 | 6.990 | 6.250 | 6.980 | 19,066 | +0.77(+12.40%) |
Mar 24, 2020 | 6.460 | 6.460 | 5.950 | 6.210 | 20,213 | +0.09(+1.47%) |
Mar 23, 2020 | 7.000 | 7.000 | 5.460 | 6.120 | 22,487 | -0.58(-8.66%) |
Mar 20, 2020 | 6.950 | 6.950 | 6.100 | 6.700 | 8,100 | +0.15(+2.21%) |
Mar 19, 2020 | 6.990 | 7.070 | 6.030 | 6.555 | 230,377 | -0.42(-5.95%) |
Mar 18, 2020 | 7.520 | 8.160 | 6.200 | 6.970 | 34,480 | -0.70(-9.13%) |
Mar 17, 2020 | 8.250 | 8.730 | 7.670 | 7.670 | 3,545 | -0.43(-5.31%) |
Mar 16, 2020 | 8.800 | 8.950 | 7.950 | 8.100 | 30,332 | -1.07(-11.67%) |
Mar 13, 2020 | 8.010 | 9.250 | 7.740 | 9.170 | 3,800 | +0.21(+2.34%) |
Mar 12, 2020 | 9.755 | 10.04 | 8.820 | 8.960 | 13,535 | -0.89(-9.04%) |
Mar 11, 2020 | 10.34 | 10.65 | 9.250 | 9.850 | 15,565 | -0.10(-1.01%) |
Mar 10, 2020 | 10.10 | 10.34 | 9.410 | 9.950 | 13,583 | -0.05(-0.50%) |
Mar 09, 2020 | 9.350 | 10.10 | 9.350 | 10.00 | 13,888 | +0.12(+1.21%) |
Mar 06, 2020 | 9.680 | 9.900 | 9.535 | 9.880 | 8,200 | -0.04(-0.40%) |
Mar 05, 2020 | 9.150 | 9.920 | 9.018 | 9.920 | 16,426 | +0.30(+3.12%) |
Mar 04, 2020 | 9.620 | 9.620 | 9.620 | 9.620 | 1,080 | -0.38(-3.80%) |
Mar 03, 2020 | 10.00 | 10.00 | 9.525 | 10.00 | 6,643 | +0.16(+1.63%) |
Mar 02, 2020 | 9.400 | 9.900 | 9.390 | 9.840 | 6,927 | -0.06(-0.61%) |
Feb 28, 2020 | 9.480 | 9.950 | 9.480 | 9.900 | 11,900 | -0.08(-0.80%) |
Feb 27, 2020 | 9.300 | 10.12 | 9.290 | 9.980 | 11,162 | -0.02(-0.20%) |
Feb 26, 2020 | 9.270 | 10.10 | 9.270 | 10.00 | 9,009 | +0.29(+2.93%) |
Feb 25, 2020 | 9.260 | 10.04 | 9.110 | 9.715 | 8,127 | +0.25(+2.64%) |
Feb 24, 2020 | 9.500 | 9.650 | 9.205 | 9.465 | 17,013 | -0.68(-6.66%) |
Feb 21, 2020 | 9.870 | 10.24 | 9.800 | 10.14 | 8,100 | +0.29(+2.94%) |
Feb 20, 2020 | 10.30 | 10.30 | 9.550 | 9.850 | 24,997 | -0.35(-3.43%) |
Feb 19, 2020 | 10.40 | 10.55 | 9.820 | 10.20 | 38,170 | -0.24(-2.30%) |
Feb 18, 2020 | 10.16 | 11.05 | 9.916 | 10.44 | 64,519 | +0.39(+3.88%) |
Feb 14, 2020 | 9.900 | 10.05 | 9.820 | 10.05 | 10,000 | +0.01(+0.10%) |
Feb 13, 2020 | 9.900 | 10.05 | 9.900 | 10.04 | 6,014 | -0.01(-0.10%) |
Feb 12, 2020 | 10.05 | 10.05 | 9.845 | 10.05 | 11,634 | +0.08(+0.80%) |
Feb 11, 2020 | 9.990 | 10.05 | 9.900 | 9.970 | 7,343 | +0.02(+0.20%) |
Feb 10, 2020 | 9.870 | 10.00 | 9.730 | 9.950 | 23,068 | -0.08(-0.80%) |
Feb 07, 2020 | 9.940 | 10.05 | 9.933 | 10.03 | 7,500 | -0.02(-0.20%) |
Feb 06, 2020 | 9.810 | 10.05 | 9.529 | 10.05 | 13,098 | +0.07(+0.70%) |
Feb 05, 2020 | 10.05 | 10.07 | 9.850 | 9.980 | 56,860 | -0.07(-0.70%) |
Feb 04, 2020 | 9.900 | 10.05 | 9.700 | 10.05 | 30,225 | +0.06(+0.60%) |