Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.260 | 5.330 | 4.760 | 5.020 | 386,873 | +0.08(+1.62%) |
Apr 29, 2020 | 4.980 | 5.140 | 4.900 | 4.940 | 322,048 | +0.12(+2.49%) |
Apr 28, 2020 | 4.980 | 4.980 | 4.720 | 4.820 | 279,358 | +0.05(+1.05%) |
Apr 27, 2020 | 4.570 | 4.850 | 4.550 | 4.770 | 278,868 | +0.28(+6.24%) |
Apr 24, 2020 | 4.580 | 4.590 | 4.460 | 4.490 | 229,300 | -0.08(-1.75%) |
Apr 23, 2020 | 4.550 | 4.710 | 4.470 | 4.570 | 227,584 | +0.08(+1.78%) |
Apr 22, 2020 | 4.480 | 4.660 | 4.400 | 4.490 | 284,894 | +0.14(+3.22%) |
Apr 21, 2020 | 4.340 | 4.400 | 4.030 | 4.350 | 215,325 | -0.04(-0.91%) |
Apr 20, 2020 | 4.390 | 4.480 | 4.290 | 4.390 | 141,784 | -0.02(-0.45%) |
Apr 17, 2020 | 4.340 | 4.450 | 4.150 | 4.410 | 317,900 | +0.22(+5.25%) |
Apr 16, 2020 | 4.300 | 4.360 | 4.100 | 4.190 | 371,672 | -0.07(-1.64%) |
Apr 15, 2020 | 4.560 | 4.590 | 4.230 | 4.260 | 430,151 | -0.39(-8.39%) |
Apr 14, 2020 | 4.650 | 4.970 | 4.480 | 4.650 | 302,031 | +0.09(+1.97%) |
Apr 13, 2020 | 4.630 | 4.700 | 4.410 | 4.560 | 237,322 | +0.00(+0.00%) |
Apr 09, 2020 | 4.220 | 4.600 | 4.090 | 4.560 | 572,900 | +0.47(+11.49%) |
Apr 08, 2020 | 4.120 | 4.280 | 4.055 | 4.090 | 393,250 | +0.00(+0.00%) |
Apr 07, 2020 | 4.060 | 4.220 | 3.900 | 4.090 | 355,546 | +0.06(+1.49%) |
Apr 06, 2020 | 4.010 | 4.090 | 3.840 | 4.030 | 336,162 | +0.19(+4.95%) |
Apr 03, 2020 | 3.870 | 3.970 | 3.770 | 3.840 | 188,400 | +0.03(+0.79%) |
Apr 02, 2020 | 3.870 | 4.080 | 3.780 | 3.810 | 291,775 | -0.03(-0.78%) |
Apr 01, 2020 | 4.180 | 4.180 | 3.820 | 3.840 | 214,283 | -0.37(-8.79%) |
Mar 31, 2020 | 4.120 | 4.240 | 4.075 | 4.210 | 209,189 | +0.10(+2.43%) |
Mar 30, 2020 | 4.200 | 4.200 | 4.000 | 4.110 | 240,892 | +0.01(+0.24%) |
Mar 27, 2020 | 4.000 | 4.270 | 3.870 | 4.100 | 355,700 | +0.04(+0.99%) |
Mar 26, 2020 | 3.880 | 4.140 | 3.880 | 4.060 | 584,151 | +0.19(+4.91%) |
Mar 25, 2020 | 3.980 | 4.220 | 3.760 | 3.870 | 405,561 | -0.13(-3.25%) |
Mar 24, 2020 | 4.490 | 4.490 | 3.910 | 4.000 | 618,847 | -0.24(-5.66%) |
Mar 23, 2020 | 3.830 | 4.250 | 3.690 | 4.240 | 465,912 | +0.38(+9.84%) |
Mar 20, 2020 | 4.210 | 4.340 | 3.760 | 3.860 | 598,700 | -0.31(-7.43%) |
Mar 19, 2020 | 3.950 | 4.190 | 3.770 | 4.170 | 495,801 | +0.20(+5.04%) |
Mar 18, 2020 | 3.780 | 4.020 | 3.665 | 3.970 | 587,988 | -0.21(-5.02%) |
Mar 17, 2020 | 3.600 | 4.440 | 3.600 | 4.180 | 740,469 | +0.96(+29.81%) |
Mar 16, 2020 | 4.860 | 4.880 | 3.220 | 3.220 | 966,909 | -2.11(-39.59%) |
Mar 13, 2020 | 5.400 | 5.410 | 5.050 | 5.330 | 671,400 | +0.21(+4.10%) |
Mar 12, 2020 | 4.760 | 5.250 | 4.600 | 5.120 | 583,653 | -0.28(-5.19%) |
Mar 11, 2020 | 5.440 | 5.590 | 5.280 | 5.400 | 486,434 | -0.16(-2.88%) |
Mar 10, 2020 | 5.710 | 5.780 | 5.405 | 5.560 | 249,676 | +0.08(+1.46%) |
Mar 09, 2020 | 5.530 | 5.900 | 5.450 | 5.480 | 452,279 | -0.61(-10.02%) |
Mar 06, 2020 | 6.000 | 6.240 | 5.800 | 6.090 | 462,100 | -0.11(-1.77%) |
Mar 05, 2020 | 6.510 | 6.560 | 6.080 | 6.200 | 239,300 | -0.44(-6.70%) |
Mar 04, 2020 | 6.400 | 6.800 | 6.350 | 6.645 | 381,028 | +0.32(+5.14%) |
Mar 03, 2020 | 5.950 | 6.350 | 5.910 | 6.320 | 659,663 | +0.51(+8.78%) |
Mar 02, 2020 | 5.960 | 5.960 | 5.620 | 5.810 | 275,676 | -0.10(-1.69%) |
Feb 28, 2020 | 6.060 | 6.120 | 5.440 | 5.910 | 692,600 | -0.31(-4.98%) |
Feb 27, 2020 | 6.360 | 6.370 | 6.040 | 6.220 | 388,080 | -0.22(-3.42%) |
Feb 26, 2020 | 5.990 | 6.470 | 5.950 | 6.440 | 412,123 | +0.46(+7.69%) |
Feb 25, 2020 | 6.220 | 6.310 | 5.940 | 5.980 | 398,197 | -0.21(-3.39%) |
Feb 24, 2020 | 6.310 | 6.315 | 6.050 | 6.190 | 342,668 | -0.21(-3.28%) |
Feb 21, 2020 | 6.380 | 7.100 | 6.320 | 6.400 | 839,200 | -0.02(-0.31%) |
Feb 20, 2020 | 6.150 | 6.470 | 6.150 | 6.420 | 276,340 | +0.25(+4.05%) |
Feb 19, 2020 | 6.240 | 6.450 | 6.150 | 6.170 | 383,497 | -0.03(-0.48%) |
Feb 18, 2020 | 6.140 | 6.290 | 6.040 | 6.200 | 307,570 | +0.12(+1.97%) |
Feb 14, 2020 | 5.920 | 6.100 | 5.860 | 6.080 | 155,300 | +0.17(+2.88%) |
Feb 13, 2020 | 6.020 | 6.090 | 5.880 | 5.910 | 112,289 | -0.12(-1.99%) |
Feb 12, 2020 | 5.940 | 6.100 | 5.850 | 6.030 | 146,230 | +0.13(+2.20%) |
Feb 11, 2020 | 5.910 | 6.030 | 5.830 | 5.900 | 276,339 | +0.05(+0.85%) |
Feb 10, 2020 | 5.690 | 5.900 | 5.630 | 5.850 | 350,337 | +0.16(+2.81%) |
Feb 07, 2020 | 5.750 | 5.775 | 5.607 | 5.690 | 170,700 | -0.06(-1.04%) |
Feb 06, 2020 | 5.700 | 5.830 | 5.650 | 5.750 | 207,814 | +0.06(+1.05%) |
Feb 05, 2020 | 5.600 | 5.820 | 5.550 | 5.690 | 442,362 | +0.14(+2.52%) |
Feb 04, 2020 | 5.630 | 5.680 | 5.441 | 5.550 | 453,911 | -0.06(-1.07%) |