Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.890 | 4.230 | 3.800 | 3.900 | 1,212,000 | +0.12(+3.17%) |
Apr 29, 2020 | 3.650 | 3.890 | 3.580 | 3.780 | 556,559 | +0.21(+5.88%) |
Apr 28, 2020 | 4.000 | 4.030 | 3.500 | 3.570 | 818,650 | -0.32(-8.23%) |
Apr 27, 2020 | 3.700 | 3.970 | 3.610 | 3.890 | 782,707 | +0.26(+7.16%) |
Apr 24, 2020 | 3.650 | 3.710 | 3.430 | 3.630 | 696,000 | +0.03(+0.83%) |
Apr 23, 2020 | 3.490 | 3.690 | 3.400 | 3.600 | 489,943 | +0.19(+5.57%) |
Apr 22, 2020 | 3.660 | 3.660 | 3.300 | 3.410 | 909,187 | -0.13(-3.67%) |
Apr 21, 2020 | 3.580 | 3.700 | 3.350 | 3.540 | 658,519 | -0.02(-0.56%) |
Apr 20, 2020 | 3.250 | 3.920 | 3.160 | 3.560 | 1,361,790 | +0.26(+7.88%) |
Apr 17, 2020 | 3.400 | 3.460 | 3.250 | 3.300 | 713,200 | -0.05(-1.49%) |
Apr 16, 2020 | 3.200 | 3.350 | 3.050 | 3.350 | 802,918 | +0.06(+1.82%) |
Apr 15, 2020 | 3.260 | 3.350 | 3.040 | 3.290 | 813,246 | -0.10(-2.95%) |
Apr 14, 2020 | 4.270 | 4.290 | 3.260 | 3.390 | 5,097,705 | +0.25(+7.96%) |
Apr 13, 2020 | 2.990 | 3.160 | 2.920 | 3.140 | 788,855 | +0.15(+5.02%) |
Apr 09, 2020 | 3.060 | 3.090 | 2.910 | 2.990 | 762,900 | +0.04(+1.36%) |
Apr 08, 2020 | 2.890 | 3.020 | 2.830 | 2.950 | 777,454 | +0.10(+3.51%) |
Apr 07, 2020 | 3.090 | 3.140 | 2.790 | 2.850 | 610,338 | -0.15(-5.00%) |
Apr 06, 2020 | 2.700 | 3.020 | 2.670 | 3.000 | 680,064 | +0.40(+15.38%) |
Apr 03, 2020 | 2.660 | 2.840 | 2.520 | 2.600 | 554,800 | -0.05(-1.89%) |
Apr 02, 2020 | 2.720 | 2.820 | 2.550 | 2.650 | 500,529 | -0.07(-2.57%) |
Apr 01, 2020 | 2.840 | 2.960 | 2.660 | 2.720 | 451,179 | -0.16(-5.56%) |
Mar 31, 2020 | 3.080 | 3.100 | 2.830 | 2.880 | 736,081 | -0.26(-8.28%) |
Mar 30, 2020 | 3.180 | 3.200 | 3.070 | 3.140 | 417,311 | -0.01(-0.32%) |
Mar 27, 2020 | 3.350 | 3.350 | 3.090 | 3.150 | 488,600 | -0.32(-9.22%) |
Mar 26, 2020 | 3.030 | 3.750 | 2.970 | 3.470 | 1,040,832 | +0.48(+16.05%) |
Mar 25, 2020 | 3.000 | 3.390 | 2.790 | 2.990 | 1,106,477 | +0.01(+0.34%) |
Mar 24, 2020 | 3.000 | 3.100 | 2.860 | 2.980 | 701,010 | +0.16(+5.67%) |
Mar 23, 2020 | 2.920 | 2.930 | 2.660 | 2.820 | 377,397 | -0.05(-1.74%) |
Mar 20, 2020 | 3.050 | 3.050 | 2.760 | 2.870 | 401,200 | -0.04(-1.37%) |
Mar 19, 2020 | 2.780 | 3.000 | 2.640 | 2.910 | 399,726 | +0.18(+6.59%) |
Mar 18, 2020 | 3.050 | 3.190 | 2.600 | 2.730 | 515,340 | -0.55(-16.77%) |
Mar 17, 2020 | 3.000 | 3.320 | 2.800 | 3.280 | 531,459 | +0.28(+9.33%) |
Mar 16, 2020 | 2.900 | 3.150 | 2.660 | 3.000 | 719,986 | -0.09(-2.91%) |
Mar 13, 2020 | 3.290 | 3.334 | 2.890 | 3.090 | 833,800 | +0.19(+6.55%) |
Mar 12, 2020 | 3.070 | 3.290 | 2.900 | 2.900 | 1,213,162 | -0.62(-17.61%) |
Mar 11, 2020 | 4.070 | 4.100 | 3.430 | 3.520 | 853,363 | -0.65(-15.59%) |
Mar 10, 2020 | 4.550 | 4.690 | 3.980 | 4.170 | 492,843 | -0.23(-5.23%) |
Mar 09, 2020 | 4.410 | 4.620 | 4.170 | 4.400 | 717,823 | -0.49(-10.02%) |
Mar 06, 2020 | 4.850 | 5.050 | 4.640 | 4.890 | 828,700 | -0.18(-3.55%) |
Mar 05, 2020 | 5.270 | 5.430 | 5.000 | 5.070 | 612,464 | -0.36(-6.63%) |
Mar 04, 2020 | 5.080 | 5.810 | 5.040 | 5.430 | 1,009,157 | +0.41(+8.17%) |
Mar 03, 2020 | 5.170 | 5.400 | 4.869 | 5.020 | 996,512 | -0.08(-1.57%) |
Mar 02, 2020 | 4.850 | 5.210 | 4.590 | 5.100 | 911,054 | +0.26(+5.37%) |
Feb 28, 2020 | 4.300 | 4.950 | 4.250 | 4.840 | 1,005,600 | +0.16(+3.42%) |
Feb 27, 2020 | 4.780 | 4.890 | 4.440 | 4.680 | 1,063,262 | -0.25(-5.07%) |
Feb 26, 2020 | 4.700 | 5.100 | 4.660 | 4.930 | 750,075 | +0.04(+0.82%) |
Feb 25, 2020 | 5.420 | 5.480 | 4.700 | 4.890 | 1,037,773 | -0.51(-9.44%) |
Feb 24, 2020 | 5.470 | 5.600 | 5.140 | 5.400 | 982,611 | -0.35(-6.09%) |
Feb 21, 2020 | 5.920 | 5.980 | 5.580 | 5.750 | 1,340,400 | -0.21(-3.52%) |
Feb 20, 2020 | 6.050 | 6.330 | 5.810 | 5.960 | 814,896 | -0.11(-1.81%) |
Feb 19, 2020 | 6.010 | 6.190 | 5.700 | 6.070 | 870,350 | +0.13(+2.19%) |
Feb 18, 2020 | 6.300 | 6.300 | 5.533 | 5.940 | 1,762,082 | -0.36(-5.71%) |
Feb 14, 2020 | 6.240 | 6.540 | 6.160 | 6.300 | 740,000 | +0.10(+1.61%) |
Feb 13, 2020 | 6.370 | 6.570 | 6.150 | 6.200 | 1,069,730 | -0.26(-4.02%) |
Feb 12, 2020 | 6.650 | 6.770 | 6.400 | 6.460 | 593,000 | -0.18(-2.71%) |
Feb 11, 2020 | 6.840 | 7.200 | 6.520 | 6.640 | 2,245,818 | -0.05(-0.75%) |
Feb 10, 2020 | 6.470 | 6.980 | 6.310 | 6.690 | 1,898,312 | +0.25(+3.88%) |
Feb 07, 2020 | 6.290 | 6.480 | 6.100 | 6.440 | 829,000 | +0.02(+0.31%) |
Feb 06, 2020 | 6.530 | 6.890 | 6.220 | 6.420 | 1,290,256 | -0.07(-1.08%) |
Feb 05, 2020 | 6.960 | 7.091 | 6.450 | 6.490 | 979,445 | -0.31(-4.56%) |
Feb 04, 2020 | 6.700 | 7.160 | 6.530 | 6.800 | 1,926,726 | +0.11(+1.64%) |