Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.370 | 5.410 | 5.140 | 5.150 | 114,131 | -0.30(-5.50%) |
Apr 29, 2020 | 5.640 | 5.640 | 5.440 | 5.450 | 188,360 | +0.05(+0.93%) |
Apr 28, 2020 | 5.660 | 5.660 | 5.230 | 5.400 | 156,899 | -0.14(-2.53%) |
Apr 27, 2020 | 5.690 | 5.690 | 5.400 | 5.540 | 170,596 | +0.09(+1.65%) |
Apr 24, 2020 | 5.290 | 5.640 | 5.220 | 5.450 | 149,600 | +0.24(+4.61%) |
Apr 23, 2020 | 5.010 | 5.420 | 5.010 | 5.210 | 152,169 | +0.24(+4.83%) |
Apr 22, 2020 | 5.030 | 5.120 | 4.860 | 4.970 | 118,497 | -0.04(-0.80%) |
Apr 21, 2020 | 5.050 | 5.170 | 4.970 | 5.010 | 81,005 | -0.25(-4.75%) |
Apr 20, 2020 | 5.300 | 5.500 | 5.170 | 5.260 | 129,786 | -0.27(-4.88%) |
Apr 17, 2020 | 5.640 | 5.700 | 5.400 | 5.530 | 142,700 | +0.11(+2.03%) |
Apr 16, 2020 | 5.680 | 5.740 | 5.320 | 5.420 | 146,386 | -0.29(-5.16%) |
Apr 15, 2020 | 6.230 | 6.230 | 5.610 | 5.715 | 169,935 | -0.54(-8.71%) |
Apr 14, 2020 | 6.820 | 6.820 | 5.810 | 6.260 | 422,814 | -0.80(-11.33%) |
Apr 13, 2020 | 7.000 | 7.500 | 6.410 | 7.060 | 910,070 | +0.97(+15.93%) |
Apr 09, 2020 | 5.440 | 6.840 | 5.110 | 6.090 | 1,196,200 | +1.68(+38.10%) |
Apr 08, 2020 | 3.560 | 4.600 | 3.560 | 4.410 | 604,680 | +1.21(+37.81%) |
Apr 07, 2020 | 3.280 | 3.440 | 3.180 | 3.200 | 76,551 | -0.03(-0.93%) |
Apr 06, 2020 | 3.230 | 3.280 | 3.070 | 3.230 | 147,954 | +0.17(+5.56%) |
Apr 03, 2020 | 3.330 | 3.330 | 3.030 | 3.060 | 115,000 | -0.30(-8.93%) |
Apr 02, 2020 | 3.420 | 3.430 | 3.220 | 3.360 | 107,805 | -0.10(-2.89%) |
Apr 01, 2020 | 3.700 | 3.700 | 3.410 | 3.460 | 111,217 | -0.26(-6.99%) |
Mar 31, 2020 | 3.650 | 3.850 | 3.620 | 3.720 | 126,536 | +0.11(+3.05%) |
Mar 30, 2020 | 3.390 | 3.640 | 3.360 | 3.610 | 131,611 | +0.33(+10.06%) |
Mar 27, 2020 | 3.370 | 3.490 | 3.101 | 3.280 | 206,800 | -0.10(-2.96%) |
Mar 26, 2020 | 3.210 | 3.384 | 3.200 | 3.380 | 135,851 | +0.21(+6.62%) |
Mar 25, 2020 | 3.210 | 3.340 | 3.050 | 3.170 | 195,802 | -0.07(-2.16%) |
Mar 24, 2020 | 3.080 | 3.240 | 3.020 | 3.240 | 180,850 | +0.34(+11.72%) |
Mar 23, 2020 | 3.020 | 3.020 | 2.820 | 2.900 | 147,800 | -0.08(-2.68%) |
Mar 20, 2020 | 3.400 | 3.460 | 2.940 | 2.980 | 272,400 | -0.47(-13.62%) |
Mar 19, 2020 | 3.330 | 3.510 | 3.000 | 3.450 | 252,313 | +0.17(+5.18%) |
Mar 18, 2020 | 3.800 | 3.820 | 3.165 | 3.280 | 190,495 | -0.87(-20.96%) |
Mar 17, 2020 | 3.960 | 4.200 | 3.690 | 4.150 | 220,413 | +0.22(+5.60%) |
Mar 16, 2020 | 4.060 | 4.210 | 3.900 | 3.930 | 214,416 | -0.10(-2.48%) |
Mar 13, 2020 | 3.470 | 4.040 | 3.260 | 4.030 | 261,100 | +0.90(+28.75%) |
Mar 12, 2020 | 2.880 | 3.150 | 2.790 | 3.130 | 272,601 | -0.16(-4.86%) |
Mar 11, 2020 | 3.460 | 3.460 | 3.235 | 3.290 | 185,859 | -0.30(-8.36%) |
Mar 10, 2020 | 3.980 | 3.980 | 3.570 | 3.590 | 182,159 | -0.20(-5.28%) |
Mar 09, 2020 | 3.870 | 4.150 | 3.572 | 3.790 | 232,591 | -0.25(-6.19%) |
Mar 06, 2020 | 3.900 | 4.170 | 3.900 | 4.040 | 129,600 | -0.05(-1.22%) |
Mar 05, 2020 | 4.200 | 4.240 | 4.010 | 4.090 | 127,896 | -0.29(-6.62%) |
Mar 04, 2020 | 4.310 | 4.400 | 4.200 | 4.380 | 70,059 | +0.08(+1.74%) |
Mar 03, 2020 | 4.560 | 4.560 | 4.200 | 4.305 | 135,316 | -0.29(-6.21%) |
Mar 02, 2020 | 4.250 | 4.600 | 4.250 | 4.590 | 107,303 | +0.39(+9.29%) |
Feb 28, 2020 | 3.920 | 4.220 | 3.920 | 4.200 | 127,300 | +0.07(+1.69%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.130 | 4.130 | 131,958 | -0.43(-9.43%) |
Feb 26, 2020 | 4.630 | 4.660 | 4.510 | 4.560 | 111,552 | +0.11(+2.47%) |
Feb 25, 2020 | 4.650 | 4.650 | 4.280 | 4.450 | 260,929 | -0.31(-6.51%) |
Feb 24, 2020 | 4.910 | 4.980 | 4.730 | 4.760 | 128,824 | -0.23(-4.61%) |
Feb 21, 2020 | 5.140 | 5.430 | 4.940 | 4.990 | 170,200 | -0.64(-11.37%) |
Feb 20, 2020 | 5.700 | 5.720 | 5.530 | 5.630 | 40,616 | -0.13(-2.26%) |
Feb 19, 2020 | 5.890 | 5.970 | 5.760 | 5.760 | 50,569 | -0.07(-1.20%) |
Feb 18, 2020 | 6.100 | 6.100 | 5.670 | 5.830 | 47,256 | -0.32(-5.20%) |
Feb 14, 2020 | 6.040 | 6.310 | 6.030 | 6.150 | 70,300 | +0.10(+1.65%) |
Feb 13, 2020 | 6.060 | 6.080 | 5.920 | 6.050 | 62,113 | -0.01(-0.17%) |
Feb 12, 2020 | 6.160 | 6.170 | 6.060 | 6.060 | 48,804 | -0.10(-1.62%) |
Feb 11, 2020 | 6.110 | 6.230 | 6.080 | 6.160 | 62,566 | +0.04(+0.65%) |
Feb 10, 2020 | 5.740 | 6.130 | 5.740 | 6.120 | 78,850 | +0.38(+6.62%) |
Feb 07, 2020 | 5.580 | 5.800 | 5.580 | 5.740 | 103,300 | +0.08(+1.41%) |
Feb 06, 2020 | 5.890 | 5.890 | 5.630 | 5.660 | 90,692 | -0.24(-4.07%) |
Feb 05, 2020 | 6.000 | 6.040 | 5.880 | 5.900 | 116,680 | -0.09(-1.50%) |
Feb 04, 2020 | 5.950 | 6.020 | 5.950 | 5.990 | 41,407 | +0.13(+2.22%) |