Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.482 | 6.490 | 6.075 | 6.190 | 56,185 | -0.24(-3.80%) |
Apr 29, 2020 | 5.850 | 6.434 | 5.850 | 6.434 | 52,097 | +0.71(+12.49%) |
Apr 28, 2020 | 5.730 | 5.760 | 5.480 | 5.720 | 59,862 | +0.04(+0.70%) |
Apr 27, 2020 | 5.710 | 5.750 | 5.658 | 5.680 | 44,926 | +0.04(+0.71%) |
Apr 24, 2020 | 5.700 | 5.761 | 5.620 | 5.640 | 22,800 | +0.00(+0.00%) |
Apr 23, 2020 | 5.700 | 5.830 | 5.618 | 5.640 | 34,120 | +0.02(+0.36%) |
Apr 22, 2020 | 5.410 | 5.818 | 5.410 | 5.620 | 20,924 | +0.13(+2.46%) |
Apr 21, 2020 | 5.830 | 5.830 | 5.320 | 5.485 | 25,281 | -0.25(-4.33%) |
Apr 20, 2020 | 5.645 | 5.870 | 5.440 | 5.733 | 48,498 | +0.09(+1.65%) |
Apr 17, 2020 | 5.501 | 5.790 | 5.478 | 5.640 | 44,000 | +0.17(+3.04%) |
Apr 16, 2020 | 5.650 | 5.760 | 5.430 | 5.474 | 46,136 | -0.13(-2.26%) |
Apr 15, 2020 | 5.650 | 5.755 | 5.500 | 5.600 | 38,897 | -0.15(-2.61%) |
Apr 14, 2020 | 5.800 | 6.097 | 5.750 | 5.750 | 66,928 | +0.06(+1.05%) |
Apr 13, 2020 | 5.970 | 5.970 | 5.500 | 5.690 | 58,076 | +0.03(+0.44%) |
Apr 09, 2020 | 5.550 | 5.830 | 5.550 | 5.665 | 104,400 | +0.16(+3.00%) |
Apr 08, 2020 | 5.300 | 5.510 | 5.300 | 5.500 | 29,952 | +0.08(+1.52%) |
Apr 07, 2020 | 6.030 | 6.030 | 5.150 | 5.417 | 98,820 | +0.13(+2.41%) |
Apr 06, 2020 | 4.880 | 5.378 | 4.855 | 5.290 | 43,551 | +0.43(+8.85%) |
Apr 03, 2020 | 5.200 | 5.200 | 4.830 | 4.860 | 62,700 | -0.39(-7.43%) |
Apr 02, 2020 | 4.930 | 5.310 | 4.930 | 5.250 | 34,372 | +0.35(+7.14%) |
Apr 01, 2020 | 5.000 | 5.099 | 4.880 | 4.900 | 12,347 | -0.18(-3.51%) |
Mar 31, 2020 | 4.820 | 5.590 | 4.820 | 5.078 | 44,762 | +0.03(+0.60%) |
Mar 30, 2020 | 4.600 | 5.100 | 4.450 | 5.048 | 67,589 | +0.27(+5.60%) |
Mar 27, 2020 | 5.180 | 5.180 | 4.734 | 4.780 | 52,600 | -0.41(-7.86%) |
Mar 26, 2020 | 5.430 | 5.430 | 5.083 | 5.188 | 66,111 | +0.14(+2.73%) |
Mar 25, 2020 | 4.810 | 5.290 | 4.810 | 5.050 | 69,912 | +0.26(+5.47%) |
Mar 24, 2020 | 4.550 | 5.000 | 4.550 | 4.788 | 55,945 | +0.28(+6.22%) |
Mar 23, 2020 | 5.070 | 5.070 | 4.330 | 4.508 | 108,642 | -0.16(-3.47%) |
Mar 20, 2020 | 5.570 | 5.570 | 4.530 | 4.670 | 77,200 | -0.23(-4.61%) |
Mar 19, 2020 | 4.480 | 5.256 | 4.460 | 4.896 | 53,580 | -0.05(-1.09%) |
Mar 18, 2020 | 5.300 | 5.300 | 4.760 | 4.950 | 220,619 | -0.59(-10.65%) |
Mar 17, 2020 | 5.500 | 5.880 | 5.230 | 5.540 | 60,072 | +0.16(+2.88%) |
Mar 16, 2020 | 6.110 | 6.120 | 4.772 | 5.385 | 126,854 | -0.69(-11.29%) |
Mar 13, 2020 | 5.450 | 6.070 | 5.230 | 6.070 | 135,700 | +0.39(+6.87%) |
Mar 12, 2020 | 5.010 | 6.210 | 5.010 | 5.680 | 121,202 | -0.22(-3.73%) |
Mar 11, 2020 | 6.350 | 6.350 | 5.800 | 5.900 | 92,448 | -0.27(-4.41%) |
Mar 10, 2020 | 6.170 | 6.350 | 6.000 | 6.172 | 59,737 | +0.00(+0.03%) |
Mar 09, 2020 | 6.300 | 6.414 | 5.790 | 6.170 | 115,801 | -0.62(-9.07%) |
Mar 06, 2020 | 6.868 | 6.871 | 6.702 | 6.786 | 52,400 | -0.13(-1.94%) |
Mar 05, 2020 | 7.140 | 7.140 | 6.850 | 6.920 | 32,789 | -0.14(-1.98%) |
Mar 04, 2020 | 7.072 | 7.080 | 6.979 | 7.060 | 20,330 | +0.06(+0.86%) |
Mar 03, 2020 | 7.240 | 7.316 | 6.789 | 7.000 | 35,785 | -0.24(-3.31%) |
Mar 02, 2020 | 6.790 | 7.240 | 6.790 | 7.240 | 36,675 | +0.45(+6.63%) |
Feb 28, 2020 | 7.020 | 7.120 | 6.700 | 6.790 | 179,200 | -0.44(-6.09%) |
Feb 27, 2020 | 7.160 | 7.290 | 7.104 | 7.230 | 64,365 | -0.15(-2.04%) |
Feb 26, 2020 | 7.364 | 7.490 | 7.210 | 7.381 | 49,976 | -0.01(-0.10%) |
Feb 25, 2020 | 7.550 | 7.630 | 7.340 | 7.388 | 86,539 | -0.25(-3.30%) |
Feb 24, 2020 | 7.890 | 7.890 | 7.550 | 7.640 | 56,300 | -0.29(-3.66%) |
Feb 21, 2020 | 8.166 | 8.166 | 7.910 | 7.930 | 41,800 | -0.21(-2.53%) |
Feb 20, 2020 | 8.170 | 8.180 | 8.060 | 8.136 | 23,619 | -0.04(-0.54%) |
Feb 19, 2020 | 8.000 | 8.210 | 7.910 | 8.180 | 70,845 | +0.19(+2.38%) |
Feb 18, 2020 | 7.770 | 8.050 | 7.770 | 7.990 | 41,162 | -0.04(-0.50%) |
Feb 14, 2020 | 8.040 | 8.185 | 7.975 | 8.030 | 37,600 | -0.01(-0.12%) |
Feb 13, 2020 | 8.130 | 8.215 | 8.040 | 8.040 | 24,285 | -0.09(-1.12%) |
Feb 12, 2020 | 7.930 | 8.200 | 7.930 | 8.131 | 25,367 | +0.01(+0.17%) |
Feb 11, 2020 | 8.100 | 8.300 | 8.100 | 8.117 | 12,005 | +0.02(+0.21%) |
Feb 10, 2020 | 7.970 | 8.170 | 7.970 | 8.100 | 60,441 | -0.05(-0.61%) |
Feb 07, 2020 | 8.142 | 8.172 | 7.970 | 8.150 | 28,700 | -0.01(-0.12%) |
Feb 06, 2020 | 8.213 | 8.213 | 7.990 | 8.160 | 17,878 | -0.02(-0.24%) |
Feb 05, 2020 | 7.910 | 8.250 | 7.910 | 8.180 | 43,822 | +0.04(+0.49%) |
Feb 04, 2020 | 7.957 | 8.190 | 7.825 | 8.140 | 52,202 | +0.21(+2.65%) |