Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.950 | 5.000 | 4.852 | 4.890 | 255,746 | -0.14(-2.80%) |
Apr 29, 2020 | 4.970 | 5.080 | 4.960 | 5.031 | 280,410 | +0.29(+6.14%) |
Apr 28, 2020 | 4.730 | 4.920 | 4.695 | 4.740 | 186,083 | +0.17(+3.65%) |
Apr 27, 2020 | 4.533 | 4.630 | 4.520 | 4.573 | 274,688 | +0.09(+2.08%) |
Apr 24, 2020 | 4.435 | 4.524 | 4.380 | 4.480 | 275,900 | +0.19(+4.43%) |
Apr 23, 2020 | 4.393 | 4.470 | 4.290 | 4.290 | 275,961 | -0.07(-1.61%) |
Apr 22, 2020 | 4.380 | 4.385 | 4.300 | 4.360 | 290,415 | +0.14(+3.32%) |
Apr 21, 2020 | 4.330 | 4.380 | 4.205 | 4.220 | 261,095 | -0.13(-2.99%) |
Apr 20, 2020 | 4.390 | 4.520 | 4.340 | 4.350 | 356,600 | -0.15(-3.27%) |
Apr 17, 2020 | 4.400 | 4.510 | 4.300 | 4.497 | 313,000 | +0.27(+6.44%) |
Apr 16, 2020 | 4.280 | 4.400 | 4.140 | 4.225 | 262,278 | -0.08(-1.74%) |
Apr 15, 2020 | 4.310 | 4.360 | 4.220 | 4.300 | 269,031 | -0.18(-4.02%) |
Apr 14, 2020 | 4.443 | 4.496 | 4.310 | 4.480 | 331,900 | +0.30(+7.18%) |
Apr 13, 2020 | 4.197 | 4.378 | 4.090 | 4.180 | 419,572 | -0.07(-1.65%) |
Apr 09, 2020 | 4.310 | 4.472 | 4.190 | 4.250 | 286,900 | +0.03(+0.71%) |
Apr 08, 2020 | 4.315 | 4.320 | 4.160 | 4.220 | 249,869 | -0.06(-1.40%) |
Apr 07, 2020 | 4.390 | 4.400 | 4.170 | 4.280 | 331,255 | +0.35(+8.91%) |
Apr 06, 2020 | 3.808 | 3.930 | 3.800 | 3.930 | 438,662 | +0.35(+9.78%) |
Apr 03, 2020 | 3.700 | 3.715 | 3.490 | 3.580 | 550,400 | -0.09(-2.45%) |
Apr 02, 2020 | 3.617 | 3.736 | 3.580 | 3.670 | 306,432 | +0.13(+3.67%) |
Apr 01, 2020 | 3.750 | 3.790 | 3.540 | 3.540 | 405,395 | -0.22(-5.85%) |
Mar 31, 2020 | 3.620 | 4.040 | 3.610 | 3.760 | 853,436 | +0.22(+6.22%) |
Mar 30, 2020 | 3.490 | 3.660 | 3.480 | 3.540 | 1,245,268 | +0.05(+1.42%) |
Mar 27, 2020 | 3.510 | 3.660 | 3.360 | 3.490 | 366,800 | -0.24(-6.42%) |
Mar 26, 2020 | 3.600 | 3.820 | 3.530 | 3.730 | 305,581 | +0.24(+6.88%) |
Mar 25, 2020 | 3.380 | 3.570 | 3.240 | 3.490 | 266,506 | +0.44(+14.43%) |
Mar 24, 2020 | 3.070 | 3.160 | 2.970 | 3.050 | 333,867 | +0.19(+6.57%) |
Mar 23, 2020 | 2.880 | 3.020 | 2.800 | 2.862 | 424,265 | +0.13(+4.84%) |
Mar 20, 2020 | 2.845 | 2.890 | 2.650 | 2.730 | 350,900 | +0.32(+13.28%) |
Mar 19, 2020 | 2.483 | 2.580 | 2.300 | 2.410 | 495,081 | -0.10(-3.98%) |
Mar 18, 2020 | 2.750 | 2.780 | 2.310 | 2.510 | 1,137,870 | -0.61(-19.55%) |
Mar 17, 2020 | 2.895 | 3.130 | 2.670 | 3.120 | 521,789 | +0.11(+3.62%) |
Mar 16, 2020 | 2.790 | 3.180 | 2.790 | 3.011 | 529,921 | -0.90(-22.99%) |
Mar 13, 2020 | 3.900 | 3.920 | 3.580 | 3.910 | 406,700 | +0.17(+4.55%) |
Mar 12, 2020 | 4.060 | 4.060 | 3.550 | 3.740 | 757,404 | -0.82(-17.98%) |
Mar 11, 2020 | 4.698 | 4.710 | 4.460 | 4.560 | 544,267 | -0.38(-7.69%) |
Mar 10, 2020 | 5.067 | 5.070 | 4.740 | 4.940 | 754,460 | -0.06(-1.20%) |
Mar 09, 2020 | 5.112 | 5.205 | 4.900 | 5.000 | 255,087 | -0.57(-10.23%) |
Mar 06, 2020 | 5.520 | 5.590 | 5.470 | 5.570 | 430,300 | -0.15(-2.62%) |
Mar 05, 2020 | 5.708 | 5.850 | 5.630 | 5.720 | 1,131,658 | -0.27(-4.51%) |
Mar 04, 2020 | 5.905 | 5.990 | 5.840 | 5.990 | 1,905,804 | +0.12(+1.96%) |
Mar 03, 2020 | 6.020 | 6.065 | 5.810 | 5.875 | 880,841 | -0.17(-2.89%) |
Mar 02, 2020 | 5.947 | 6.050 | 5.860 | 6.050 | 319,515 | +0.15(+2.54%) |
Feb 28, 2020 | 5.795 | 5.950 | 5.770 | 5.900 | 747,400 | -0.05(-0.84%) |
Feb 27, 2020 | 5.878 | 6.240 | 5.878 | 5.950 | 555,520 | -0.01(-0.25%) |
Feb 26, 2020 | 6.040 | 6.130 | 5.930 | 5.965 | 363,429 | +0.04(+0.59%) |
Feb 25, 2020 | 6.168 | 6.240 | 5.900 | 5.930 | 427,635 | -0.41(-6.47%) |
Feb 24, 2020 | 6.362 | 6.468 | 6.295 | 6.340 | 347,620 | -0.20(-3.06%) |
Feb 21, 2020 | 6.550 | 6.610 | 6.520 | 6.540 | 1,446,900 | -0.12(-1.80%) |
Feb 20, 2020 | 6.507 | 6.770 | 6.507 | 6.660 | 321,850 | +0.23(+3.58%) |
Feb 19, 2020 | 6.630 | 6.630 | 6.420 | 6.430 | 161,284 | -0.28(-4.17%) |
Feb 18, 2020 | 6.640 | 6.823 | 6.640 | 6.710 | 133,673 | +0.03(+0.42%) |
Feb 14, 2020 | 6.796 | 6.800 | 6.670 | 6.682 | 259,700 | -0.13(-1.88%) |
Feb 13, 2020 | 6.824 | 6.890 | 6.800 | 6.810 | 143,949 | -0.02(-0.32%) |
Feb 12, 2020 | 6.840 | 6.886 | 6.810 | 6.832 | 106,162 | +0.00(+0.03%) |
Feb 11, 2020 | 6.750 | 6.854 | 6.750 | 6.830 | 304,523 | +0.26(+3.96%) |
Feb 10, 2020 | 6.569 | 6.628 | 6.560 | 6.570 | 106,232 | -0.05(-0.76%) |
Feb 07, 2020 | 6.540 | 6.662 | 6.540 | 6.620 | 182,700 | +0.05(+0.76%) |
Feb 06, 2020 | 6.590 | 6.590 | 6.540 | 6.570 | 210,323 | -0.07(-1.05%) |
Feb 05, 2020 | 6.683 | 6.710 | 6.620 | 6.640 | 183,480 | +0.13(+2.00%) |
Feb 04, 2020 | 6.545 | 6.550 | 6.510 | 6.510 | 268,165 | +0.04(+0.62%) |