Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.090 | 8.100 | 7.520 | 7.640 | 656,980 | -0.35(-4.38%) |
Apr 29, 2020 | 7.540 | 8.150 | 7.410 | 7.990 | 1,363,000 | +0.58(+7.83%) |
Apr 28, 2020 | 7.370 | 7.510 | 6.980 | 7.410 | 693,795 | +0.04(+0.54%) |
Apr 27, 2020 | 7.060 | 7.720 | 6.940 | 7.370 | 1,426,072 | +0.25(+3.51%) |
Apr 24, 2020 | 7.020 | 7.340 | 6.730 | 7.120 | 1,481,000 | -0.19(-2.60%) |
Apr 23, 2020 | 5.890 | 7.570 | 5.820 | 7.310 | 5,428,482 | +1.77(+31.95%) |
Apr 22, 2020 | 5.350 | 5.640 | 5.350 | 5.540 | 476,865 | +0.16(+2.97%) |
Apr 21, 2020 | 5.350 | 5.460 | 5.130 | 5.380 | 492,797 | -0.08(-1.47%) |
Apr 20, 2020 | 5.730 | 5.800 | 5.240 | 5.460 | 763,780 | -0.28(-4.88%) |
Apr 17, 2020 | 5.840 | 5.840 | 5.510 | 5.740 | 412,400 | +0.07(+1.23%) |
Apr 16, 2020 | 5.510 | 5.970 | 5.370 | 5.670 | 494,542 | +0.17(+3.09%) |
Apr 15, 2020 | 5.500 | 5.590 | 5.100 | 5.500 | 639,996 | -0.16(-2.83%) |
Apr 14, 2020 | 5.700 | 6.160 | 5.600 | 5.660 | 701,570 | +0.16(+2.91%) |
Apr 13, 2020 | 4.810 | 5.640 | 4.680 | 5.500 | 788,989 | +0.69(+14.35%) |
Apr 09, 2020 | 4.830 | 5.410 | 4.721 | 4.810 | 608,000 | -0.23(-4.56%) |
Apr 08, 2020 | 4.630 | 5.190 | 4.580 | 5.040 | 628,900 | +0.40(+8.62%) |
Apr 07, 2020 | 4.850 | 4.950 | 4.530 | 4.640 | 436,793 | -0.18(-3.73%) |
Apr 06, 2020 | 4.950 | 5.080 | 4.600 | 4.820 | 467,706 | +0.02(+0.42%) |
Apr 03, 2020 | 4.870 | 5.057 | 4.630 | 4.800 | 470,200 | -0.02(-0.41%) |
Apr 02, 2020 | 4.170 | 5.270 | 4.100 | 4.820 | 1,191,097 | +0.61(+14.49%) |
Apr 01, 2020 | 3.880 | 4.220 | 3.850 | 4.210 | 578,141 | +0.10(+2.43%) |
Mar 31, 2020 | 3.950 | 4.200 | 3.880 | 4.110 | 491,591 | +0.07(+1.73%) |
Mar 30, 2020 | 4.110 | 4.320 | 3.730 | 4.040 | 677,733 | -0.22(-5.16%) |
Mar 27, 2020 | 4.100 | 4.490 | 3.800 | 4.260 | 653,600 | +0.13(+3.15%) |
Mar 26, 2020 | 4.200 | 4.400 | 3.750 | 4.130 | 1,112,176 | -0.02(-0.48%) |
Mar 25, 2020 | 4.460 | 4.590 | 4.150 | 4.150 | 721,235 | -0.21(-4.82%) |
Mar 24, 2020 | 4.300 | 4.510 | 4.100 | 4.360 | 524,435 | +0.20(+4.81%) |
Mar 23, 2020 | 3.830 | 4.190 | 3.600 | 4.160 | 469,576 | +0.29(+7.49%) |
Mar 20, 2020 | 4.320 | 4.370 | 3.810 | 3.870 | 700,100 | -0.36(-8.51%) |
Mar 19, 2020 | 3.910 | 4.500 | 3.610 | 4.230 | 1,031,394 | +0.43(+11.32%) |
Mar 18, 2020 | 3.500 | 3.910 | 3.310 | 3.800 | 700,318 | +0.14(+3.83%) |
Mar 17, 2020 | 3.950 | 4.150 | 3.500 | 3.660 | 957,709 | -0.32(-8.04%) |
Mar 16, 2020 | 3.490 | 4.310 | 3.180 | 3.980 | 827,741 | -0.15(-3.63%) |
Mar 13, 2020 | 3.500 | 4.150 | 3.260 | 4.130 | 1,073,600 | +0.87(+26.69%) |
Mar 12, 2020 | 3.530 | 3.880 | 3.100 | 3.260 | 1,259,953 | -0.98(-23.11%) |
Mar 11, 2020 | 4.800 | 4.930 | 3.960 | 4.240 | 1,123,426 | -0.74(-14.86%) |
Mar 10, 2020 | 5.180 | 5.540 | 4.820 | 4.980 | 920,413 | +0.12(+2.47%) |
Mar 09, 2020 | 5.500 | 5.760 | 4.850 | 4.860 | 1,147,268 | -1.18(-19.54%) |
Mar 06, 2020 | 5.950 | 6.115 | 5.609 | 6.040 | 729,900 | -0.08(-1.31%) |
Mar 05, 2020 | 5.910 | 6.190 | 5.910 | 6.120 | 374,357 | +0.11(+1.83%) |
Mar 04, 2020 | 6.270 | 6.490 | 5.850 | 6.010 | 705,850 | -0.17(-2.75%) |
Mar 03, 2020 | 6.540 | 6.630 | 5.960 | 6.180 | 536,607 | -0.29(-4.48%) |
Mar 02, 2020 | 5.690 | 6.650 | 5.620 | 6.470 | 797,987 | +0.86(+15.33%) |
Feb 28, 2020 | 5.450 | 5.770 | 5.010 | 5.610 | 1,445,200 | -0.33(-5.56%) |
Feb 27, 2020 | 6.050 | 6.360 | 5.600 | 5.940 | 1,033,425 | -0.49(-7.62%) |
Feb 26, 2020 | 6.770 | 7.040 | 6.300 | 6.430 | 1,141,917 | -0.42(-6.13%) |
Feb 25, 2020 | 7.490 | 7.500 | 6.760 | 6.850 | 1,100,711 | -0.52(-7.06%) |
Feb 24, 2020 | 7.360 | 7.610 | 7.053 | 7.370 | 831,140 | -0.25(-3.28%) |
Feb 21, 2020 | 7.100 | 7.810 | 6.930 | 7.620 | 1,640,800 | +0.56(+7.93%) |
Feb 20, 2020 | 6.800 | 7.150 | 6.750 | 7.060 | 919,475 | +0.23(+3.37%) |
Feb 19, 2020 | 7.160 | 7.240 | 6.810 | 6.830 | 1,168,014 | -0.37(-5.14%) |
Feb 18, 2020 | 7.300 | 7.350 | 7.040 | 7.200 | 710,118 | -0.06(-0.83%) |
Feb 14, 2020 | 7.740 | 7.840 | 7.210 | 7.260 | 1,483,200 | -0.47(-6.08%) |
Feb 13, 2020 | 7.770 | 7.880 | 7.650 | 7.730 | 503,274 | -0.11(-1.40%) |
Feb 12, 2020 | 7.770 | 8.190 | 7.710 | 7.840 | 849,584 | -0.01(-0.13%) |
Feb 11, 2020 | 8.160 | 8.350 | 7.690 | 7.850 | 2,007,299 | -0.03(-0.38%) |
Feb 10, 2020 | 8.020 | 8.200 | 7.800 | 7.880 | 857,317 | -0.02(-0.25%) |
Feb 07, 2020 | 8.200 | 8.280 | 7.860 | 7.900 | 1,165,500 | -0.35(-4.24%) |
Feb 06, 2020 | 8.450 | 8.460 | 8.210 | 8.250 | 508,223 | -0.21(-2.48%) |
Feb 05, 2020 | 8.480 | 8.570 | 8.170 | 8.460 | 1,067,181 | +0.11(+1.32%) |
Feb 04, 2020 | 8.950 | 9.000 | 8.110 | 8.350 | 3,797,573 | +0.23(+2.83%) |