Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.990 | 5.000 | 4.560 | 4.700 | 219,629 | -0.30(-6.00%) |
Apr 29, 2020 | 5.000 | 5.380 | 4.925 | 5.000 | 251,365 | +0.11(+2.25%) |
Apr 28, 2020 | 4.840 | 5.150 | 4.670 | 4.890 | 102,970 | +0.20(+4.26%) |
Apr 27, 2020 | 4.710 | 4.910 | 4.550 | 4.690 | 143,011 | -0.01(-0.21%) |
Apr 24, 2020 | 4.620 | 4.800 | 4.390 | 4.700 | 132,000 | +0.06(+1.29%) |
Apr 23, 2020 | 4.590 | 4.800 | 4.350 | 4.640 | 102,790 | +0.00(+0.00%) |
Apr 22, 2020 | 4.590 | 4.650 | 4.190 | 4.640 | 90,464 | +0.17(+3.80%) |
Apr 21, 2020 | 4.410 | 4.540 | 4.150 | 4.470 | 115,677 | -0.05(-1.11%) |
Apr 20, 2020 | 4.420 | 4.780 | 4.280 | 4.520 | 145,195 | -0.03(-0.66%) |
Apr 17, 2020 | 4.460 | 4.575 | 4.290 | 4.550 | 119,600 | +0.17(+3.88%) |
Apr 16, 2020 | 4.370 | 4.460 | 4.000 | 4.380 | 172,427 | -0.01(-0.23%) |
Apr 15, 2020 | 4.360 | 4.500 | 4.050 | 4.390 | 145,855 | -0.06(-1.35%) |
Apr 14, 2020 | 4.390 | 4.700 | 4.320 | 4.450 | 129,041 | +0.21(+4.95%) |
Apr 13, 2020 | 4.150 | 4.400 | 4.070 | 4.240 | 84,381 | +0.04(+0.95%) |
Apr 09, 2020 | 3.920 | 4.200 | 3.900 | 4.200 | 129,700 | +0.37(+9.66%) |
Apr 08, 2020 | 3.810 | 3.940 | 3.730 | 3.830 | 89,822 | +0.10(+2.68%) |
Apr 07, 2020 | 4.020 | 4.020 | 3.670 | 3.730 | 168,134 | -0.23(-5.81%) |
Apr 06, 2020 | 3.800 | 4.170 | 3.567 | 3.960 | 170,050 | +0.36(+10.00%) |
Apr 03, 2020 | 3.770 | 4.040 | 3.520 | 3.600 | 172,600 | -0.25(-6.49%) |
Apr 02, 2020 | 3.610 | 4.000 | 3.430 | 3.850 | 123,231 | +0.24(+6.65%) |
Apr 01, 2020 | 4.220 | 4.220 | 3.600 | 3.610 | 211,807 | -0.75(-17.20%) |
Mar 31, 2020 | 4.400 | 4.496 | 3.890 | 4.360 | 191,051 | -0.11(-2.46%) |
Mar 30, 2020 | 4.580 | 4.630 | 4.100 | 4.470 | 135,073 | -0.11(-2.40%) |
Mar 27, 2020 | 4.690 | 4.910 | 4.020 | 4.580 | 119,900 | -0.26(-5.37%) |
Mar 26, 2020 | 4.720 | 4.970 | 4.670 | 4.840 | 150,137 | +0.12(+2.54%) |
Mar 25, 2020 | 4.720 | 5.000 | 4.100 | 4.720 | 372,769 | +0.02(+0.43%) |
Mar 24, 2020 | 4.600 | 4.900 | 4.400 | 4.700 | 299,680 | +0.24(+5.38%) |
Mar 23, 2020 | 4.070 | 4.480 | 3.610 | 4.460 | 263,225 | +0.48(+12.06%) |
Mar 20, 2020 | 3.590 | 4.250 | 3.470 | 3.980 | 1,853,300 | +0.49(+14.04%) |
Mar 19, 2020 | 2.860 | 3.620 | 2.800 | 3.490 | 210,827 | +0.66(+23.32%) |
Mar 18, 2020 | 2.780 | 2.990 | 2.180 | 2.830 | 140,091 | -0.09(-3.08%) |
Mar 17, 2020 | 3.070 | 3.280 | 2.750 | 2.920 | 153,681 | -0.09(-2.99%) |
Mar 16, 2020 | 3.020 | 3.100 | 2.760 | 3.010 | 150,188 | -0.25(-7.67%) |
Mar 13, 2020 | 3.640 | 3.750 | 3.070 | 3.260 | 296,600 | -0.20(-5.78%) |
Mar 12, 2020 | 3.720 | 3.850 | 3.240 | 3.460 | 253,710 | -0.53(-13.28%) |
Mar 11, 2020 | 4.010 | 4.200 | 3.840 | 3.990 | 213,753 | -0.12(-2.92%) |
Mar 10, 2020 | 4.630 | 4.630 | 4.000 | 4.110 | 248,891 | -0.25(-5.73%) |
Mar 09, 2020 | 4.510 | 4.730 | 4.310 | 4.360 | 190,111 | -0.54(-11.02%) |
Mar 06, 2020 | 4.830 | 4.950 | 4.500 | 4.900 | 188,300 | -0.12(-2.39%) |
Mar 05, 2020 | 5.400 | 5.705 | 4.870 | 5.020 | 187,335 | -0.48(-8.73%) |
Mar 04, 2020 | 5.180 | 5.880 | 5.080 | 5.500 | 270,516 | +0.36(+7.00%) |
Mar 03, 2020 | 4.910 | 5.290 | 4.830 | 5.140 | 318,265 | +0.24(+4.90%) |
Mar 02, 2020 | 4.280 | 4.950 | 4.200 | 4.900 | 242,311 | +0.52(+11.87%) |
Feb 28, 2020 | 4.430 | 4.540 | 4.230 | 4.380 | 250,600 | -0.15(-3.31%) |
Feb 27, 2020 | 5.230 | 5.250 | 4.110 | 4.530 | 306,665 | -0.75(-14.20%) |
Feb 26, 2020 | 5.490 | 5.583 | 5.220 | 5.280 | 268,763 | -0.22(-4.00%) |
Feb 25, 2020 | 5.380 | 5.650 | 5.350 | 5.500 | 347,484 | +0.15(+2.80%) |
Feb 24, 2020 | 5.140 | 5.580 | 5.080 | 5.350 | 289,983 | +0.07(+1.33%) |
Feb 21, 2020 | 5.800 | 5.940 | 5.170 | 5.280 | 431,800 | -0.47(-8.17%) |
Feb 20, 2020 | 5.170 | 5.750 | 5.170 | 5.750 | 409,073 | +0.51(+9.73%) |
Feb 19, 2020 | 5.180 | 5.600 | 5.040 | 5.240 | 201,932 | +0.09(+1.75%) |
Feb 18, 2020 | 5.220 | 5.340 | 4.920 | 5.150 | 296,574 | +0.02(+0.39%) |
Feb 14, 2020 | 5.430 | 5.459 | 5.110 | 5.130 | 853,800 | -0.22(-4.11%) |
Feb 13, 2020 | 5.080 | 5.450 | 5.080 | 5.350 | 284,159 | +0.19(+3.78%) |
Feb 12, 2020 | 5.150 | 5.340 | 4.830 | 5.155 | 384,598 | -0.09(-1.81%) |
Feb 11, 2020 | 5.050 | 5.500 | 5.050 | 5.250 | 705,077 | +0.23(+4.58%) |
Feb 10, 2020 | 3.750 | 5.200 | 3.730 | 5.020 | 1,128,602 | +1.29(+34.58%) |
Feb 07, 2020 | 3.860 | 4.950 | 3.410 | 3.730 | 800,700 | -0.12(-2.99%) |
Feb 06, 2020 | 3.470 | 3.860 | 3.030 | 3.845 | 648,521 | +0.85(+28.17%) |
Feb 05, 2020 | 3.090 | 3.170 | 2.965 | 3.000 | 246,954 | -0.04(-1.32%) |
Feb 04, 2020 | 3.130 | 3.160 | 2.990 | 3.040 | 300,678 | -0.05(-1.62%) |