Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.940 | 3.940 | 3.560 | 3.730 | 286,651 | -0.13(-3.37%) |
Apr 29, 2020 | 4.000 | 4.200 | 3.830 | 3.860 | 261,365 | -0.05(-1.28%) |
Apr 28, 2020 | 4.090 | 4.090 | 3.830 | 3.910 | 130,381 | -0.06(-1.51%) |
Apr 27, 2020 | 3.980 | 4.140 | 3.920 | 3.970 | 200,239 | +0.08(+2.06%) |
Apr 24, 2020 | 3.900 | 3.970 | 3.850 | 3.890 | 101,600 | +0.02(+0.52%) |
Apr 23, 2020 | 4.030 | 4.170 | 3.850 | 3.870 | 179,934 | -0.08(-2.03%) |
Apr 22, 2020 | 4.030 | 4.040 | 3.920 | 3.950 | 119,044 | +0.04(+1.02%) |
Apr 21, 2020 | 3.940 | 4.067 | 3.850 | 3.910 | 99,784 | -0.09(-2.25%) |
Apr 20, 2020 | 4.110 | 4.150 | 3.920 | 4.000 | 136,630 | -0.05(-1.23%) |
Apr 17, 2020 | 4.040 | 4.215 | 3.980 | 4.050 | 97,700 | +0.13(+3.32%) |
Apr 16, 2020 | 4.200 | 4.280 | 3.880 | 3.920 | 173,169 | -0.18(-4.39%) |
Apr 15, 2020 | 3.740 | 4.220 | 3.630 | 4.100 | 215,310 | +0.25(+6.49%) |
Apr 14, 2020 | 3.830 | 4.010 | 3.800 | 3.850 | 146,004 | +0.15(+4.05%) |
Apr 13, 2020 | 3.700 | 3.820 | 3.570 | 3.700 | 159,733 | +0.08(+2.07%) |
Apr 09, 2020 | 3.460 | 3.707 | 3.410 | 3.625 | 121,600 | +0.25(+7.57%) |
Apr 08, 2020 | 3.250 | 3.430 | 3.220 | 3.370 | 68,892 | +0.17(+5.31%) |
Apr 07, 2020 | 3.460 | 3.545 | 3.180 | 3.200 | 176,245 | -0.14(-4.19%) |
Apr 06, 2020 | 3.100 | 3.420 | 3.100 | 3.340 | 239,928 | +0.34(+11.33%) |
Apr 03, 2020 | 3.210 | 3.290 | 2.910 | 3.000 | 112,800 | -0.24(-7.41%) |
Apr 02, 2020 | 3.000 | 3.320 | 2.860 | 3.240 | 235,449 | +0.19(+6.23%) |
Apr 01, 2020 | 3.120 | 3.210 | 3.020 | 3.050 | 170,629 | -0.23(-7.01%) |
Mar 31, 2020 | 3.250 | 3.400 | 3.060 | 3.280 | 176,400 | +0.00(+0.00%) |
Mar 30, 2020 | 3.340 | 3.390 | 3.160 | 3.280 | 134,531 | -0.05(-1.50%) |
Mar 27, 2020 | 3.400 | 3.530 | 3.270 | 3.330 | 177,200 | -0.28(-7.76%) |
Mar 26, 2020 | 3.450 | 3.760 | 3.370 | 3.610 | 139,755 | +0.20(+5.87%) |
Mar 25, 2020 | 3.250 | 3.620 | 3.180 | 3.410 | 425,208 | +0.16(+4.92%) |
Mar 24, 2020 | 3.300 | 3.380 | 3.180 | 3.250 | 169,191 | +0.13(+4.17%) |
Mar 23, 2020 | 3.000 | 3.160 | 2.804 | 3.120 | 253,382 | +0.21(+7.22%) |
Mar 20, 2020 | 2.830 | 3.000 | 2.590 | 2.910 | 267,200 | +0.12(+4.30%) |
Mar 19, 2020 | 2.340 | 2.840 | 2.340 | 2.790 | 299,464 | +0.43(+18.22%) |
Mar 18, 2020 | 2.510 | 2.575 | 2.290 | 2.360 | 220,074 | -0.29(-10.94%) |
Mar 17, 2020 | 2.600 | 2.880 | 2.310 | 2.650 | 396,680 | +0.12(+4.74%) |
Mar 16, 2020 | 2.800 | 3.580 | 2.510 | 2.530 | 529,034 | -0.60(-19.17%) |
Mar 13, 2020 | 3.340 | 3.520 | 2.940 | 3.130 | 394,900 | -0.03(-0.95%) |
Mar 12, 2020 | 3.530 | 3.700 | 3.110 | 3.160 | 359,587 | -0.68(-17.71%) |
Mar 11, 2020 | 3.770 | 4.010 | 3.760 | 3.840 | 151,261 | -0.13(-3.27%) |
Mar 10, 2020 | 3.780 | 4.060 | 3.670 | 3.970 | 330,945 | +0.20(+5.31%) |
Mar 09, 2020 | 4.000 | 4.800 | 3.750 | 3.770 | 405,764 | -0.51(-11.92%) |
Mar 06, 2020 | 4.330 | 4.382 | 4.110 | 4.280 | 525,400 | -0.17(-3.82%) |
Mar 05, 2020 | 4.690 | 4.810 | 4.420 | 4.450 | 264,814 | -0.31(-6.51%) |
Mar 04, 2020 | 4.800 | 4.840 | 4.610 | 4.760 | 220,629 | +0.01(+0.21%) |
Mar 03, 2020 | 4.890 | 5.090 | 4.580 | 4.750 | 362,456 | -0.07(-1.45%) |
Mar 02, 2020 | 4.770 | 4.890 | 4.521 | 4.820 | 391,914 | +0.09(+1.90%) |
Feb 28, 2020 | 4.350 | 4.830 | 4.350 | 4.730 | 318,900 | +0.08(+1.72%) |
Feb 27, 2020 | 4.800 | 4.910 | 4.420 | 4.650 | 410,717 | -0.27(-5.49%) |
Feb 26, 2020 | 4.820 | 5.100 | 4.800 | 4.920 | 384,851 | +0.05(+1.03%) |
Feb 25, 2020 | 5.090 | 5.240 | 4.820 | 4.870 | 581,023 | -0.20(-3.94%) |
Feb 24, 2020 | 5.280 | 5.296 | 5.010 | 5.070 | 774,387 | -0.28(-5.23%) |
Feb 21, 2020 | 5.670 | 5.680 | 5.300 | 5.350 | 735,300 | -0.34(-5.98%) |
Feb 20, 2020 | 5.700 | 5.750 | 5.450 | 5.690 | 713,419 | +0.14(+2.52%) |
Feb 19, 2020 | 5.740 | 5.750 | 5.300 | 5.550 | 1,321,318 | +0.14(+2.59%) |
Feb 18, 2020 | 5.280 | 5.520 | 5.250 | 5.410 | 1,534,091 | +0.29(+5.66%) |
Feb 14, 2020 | 5.050 | 5.250 | 5.050 | 5.120 | 334,200 | -0.02(-0.39%) |
Feb 13, 2020 | 4.910 | 5.150 | 4.850 | 5.140 | 372,206 | +0.21(+4.26%) |
Feb 12, 2020 | 5.190 | 5.325 | 4.840 | 4.930 | 701,718 | -0.21(-4.09%) |
Feb 11, 2020 | 5.070 | 5.270 | 5.020 | 5.140 | 583,180 | +0.14(+2.80%) |
Feb 10, 2020 | 5.140 | 5.320 | 5.000 | 5.000 | 1,056,675 | +0.00(+0.00%) |
Feb 07, 2020 | 5.250 | 5.475 | 4.990 | 5.000 | 3,240,500 | -0.71(-12.43%) |
Feb 06, 2020 | 6.380 | 6.480 | 5.690 | 5.710 | 1,131,772 | -1.30(-18.54%) |
Feb 05, 2020 | 6.490 | 7.010 | 6.480 | 7.010 | 238,157 | +0.57(+8.85%) |
Feb 04, 2020 | 6.140 | 6.590 | 6.070 | 6.440 | 318,947 | +0.35(+5.75%) |