Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.100 | 5.400 | 4.600 | 4.900 | 9,483 | -0.16(-3.18%) |
Apr 29, 2020 | 4.250 | 5.200 | 4.250 | 5.061 | 7,331 | +0.56(+12.47%) |
Apr 28, 2020 | 4.500 | 4.600 | 4.400 | 4.500 | 1,849 | -0.01(-0.24%) |
Apr 27, 2020 | 4.500 | 4.790 | 4.213 | 4.511 | 6,041 | +0.31(+7.38%) |
Apr 24, 2020 | 5.265 | 5.265 | 3.702 | 4.201 | 8,160 | -0.50(-10.64%) |
Apr 23, 2020 | 5.400 | 5.400 | 4.199 | 4.701 | 8,006 | -0.20(-4.02%) |
Apr 22, 2020 | 5.218 | 5.218 | 4.879 | 4.898 | 698 | -0.07(-1.45%) |
Apr 21, 2020 | 4.913 | 4.986 | 4.646 | 4.970 | 1,395 | -0.02(-0.36%) |
Apr 20, 2020 | 5.370 | 5.370 | 4.988 | 4.988 | 1,346 | -0.39(-7.29%) |
Apr 17, 2020 | 5.525 | 5.790 | 4.700 | 5.380 | 1,390 | +0.68(+14.47%) |
Apr 16, 2020 | 5.600 | 6.500 | 4.600 | 4.700 | 2,156 | -0.49(-9.39%) |
Apr 15, 2020 | 5.145 | 5.190 | 4.900 | 5.187 | 284 | +0.09(+1.69%) |
Apr 14, 2020 | 4.900 | 5.235 | 4.825 | 5.101 | 987 | +0.20(+4.12%) |
Apr 13, 2020 | 5.587 | 5.587 | 4.640 | 4.899 | 2,153 | -0.42(-7.93%) |
Apr 09, 2020 | 5.772 | 5.857 | 5.267 | 5.321 | 1,310 | +0.25(+4.95%) |
Apr 08, 2020 | 5.500 | 6.003 | 5.070 | 5.070 | 1,119 | -0.76(-12.98%) |
Apr 07, 2020 | 5.015 | 6.499 | 5.015 | 5.826 | 1,182 | +0.57(+10.76%) |
Apr 06, 2020 | 4.927 | 5.810 | 4.900 | 5.260 | 3,316 | +0.26(+5.20%) |
Apr 03, 2020 | 5.289 | 5.800 | 4.201 | 5.000 | 1,460 | -0.99(-16.53%) |
Apr 02, 2020 | 6.096 | 6.096 | 5.011 | 5.990 | 639 | -0.11(-1.74%) |
Apr 01, 2020 | 5.010 | 7.299 | 5.010 | 6.096 | 1,176 | +0.15(+2.56%) |
Mar 31, 2020 | 5.051 | 7.199 | 5.036 | 5.944 | 1,479 | -0.06(-0.98%) |
Mar 30, 2020 | 5.983 | 6.961 | 5.983 | 6.003 | 1,742 | +0.30(+5.33%) |
Mar 27, 2020 | 5.374 | 6.601 | 5.016 | 5.699 | 5,140 | +0.56(+10.85%) |
Mar 26, 2020 | 5.092 | 5.560 | 4.405 | 5.141 | 4,098 | +0.17(+3.44%) |
Mar 25, 2020 | 5.243 | 5.800 | 4.649 | 4.970 | 3,123 | -0.28(-5.37%) |
Mar 24, 2020 | 5.500 | 6.264 | 4.987 | 5.252 | 1,194 | +0.24(+4.81%) |
Mar 23, 2020 | 6.518 | 6.518 | 5.006 | 5.011 | 1,326 | -0.97(-16.19%) |
Mar 20, 2020 | 7.880 | 7.880 | 5.600 | 5.979 | 3,260 | -0.72(-10.76%) |
Mar 19, 2020 | 7.500 | 8.199 | 6.154 | 6.700 | 2,015 | +0.00(+0.01%) |
Mar 18, 2020 | 7.800 | 8.052 | 5.500 | 6.699 | 1,502 | -2.20(-24.73%) |
Mar 17, 2020 | 8.900 | 8.900 | 7.100 | 8.900 | 1,655 | +0.70(+8.52%) |
Mar 16, 2020 | 9.135 | 9.135 | 7.400 | 8.201 | 1,793 | -0.50(-5.74%) |
Mar 13, 2020 | 8.800 | 9.599 | 7.222 | 8.700 | 1,720 | -0.02(-0.23%) |
Mar 12, 2020 | 8.200 | 8.800 | 8.100 | 8.720 | 1,869 | +0.12(+1.38%) |
Mar 11, 2020 | 8.301 | 10.00 | 8.301 | 8.601 | 2,014 | -0.88(-9.31%) |
Mar 10, 2020 | 9.900 | 10.70 | 8.410 | 9.484 | 1,791 | +1.08(+12.89%) |
Mar 09, 2020 | 8.141 | 9.434 | 7.904 | 8.401 | 3,959 | -0.99(-10.52%) |
Mar 06, 2020 | 10.00 | 10.78 | 8.349 | 9.389 | 3,030 | -0.54(-5.39%) |
Mar 05, 2020 | 9.990 | 10.65 | 9.050 | 9.924 | 2,434 | +0.03(+0.31%) |
Mar 04, 2020 | 9.900 | 10.30 | 9.200 | 9.893 | 2,586 | +1.09(+12.42%) |
Mar 03, 2020 | 8.462 | 9.320 | 8.310 | 8.800 | 1,791 | -0.01(-0.11%) |
Mar 02, 2020 | 9.047 | 9.999 | 8.200 | 8.810 | 4,203 | -0.19(-2.11%) |
Feb 28, 2020 | 8.590 | 9.536 | 8.100 | 9.000 | 2,200 | +0.40(+4.65%) |
Feb 27, 2020 | 9.235 | 9.900 | 8.411 | 8.600 | 1,830 | -0.60(-6.52%) |
Feb 26, 2020 | 9.300 | 10.00 | 8.800 | 9.200 | 1,398 | +0.17(+1.89%) |
Feb 25, 2020 | 10.60 | 10.60 | 8.600 | 9.029 | 1,379 | -1.07(-10.61%) |
Feb 24, 2020 | 9.898 | 10.80 | 8.427 | 10.10 | 1,554 | +0.20(+2.03%) |
Feb 21, 2020 | 10.50 | 10.80 | 9.644 | 9.900 | 1,270 | -0.10(-1.01%) |
Feb 20, 2020 | 10.80 | 10.80 | 9.714 | 10.00 | 5,116 | -1.30(-11.50%) |
Feb 19, 2020 | 11.30 | 12.21 | 10.80 | 11.30 | 22,827 | -0.17(-1.51%) |
Feb 18, 2020 | 11.90 | 11.90 | 11.29 | 11.47 | 1,635 | -0.33(-2.77%) |
Feb 14, 2020 | 12.27 | 12.30 | 11.38 | 11.80 | 2,520 | -0.20(-1.67%) |
Feb 13, 2020 | 12.10 | 12.17 | 11.55 | 12.00 | 2,962 | +0.00(+0.00%) |
Feb 12, 2020 | 11.70 | 12.30 | 11.40 | 12.00 | 2,640 | +0.20(+1.69%) |
Feb 11, 2020 | 12.20 | 12.20 | 11.50 | 11.80 | 2,925 | -0.40(-3.28%) |
Feb 10, 2020 | 12.00 | 12.30 | 11.50 | 12.20 | 1,618 | +0.10(+0.83%) |
Feb 07, 2020 | 11.50 | 12.30 | 11.50 | 12.10 | 2,530 | +0.60(+5.22%) |
Feb 06, 2020 | 12.70 | 12.80 | 11.50 | 11.50 | 3,790 | -0.75(-6.12%) |
Feb 05, 2020 | 12.60 | 12.60 | 11.70 | 12.25 | 3,113 | +0.25(+2.08%) |
Feb 04, 2020 | 12.80 | 12.90 | 11.61 | 12.00 | 3,491 | -0.66(-5.20%) |