Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.110 | 5.200 | 5.030 | 5.080 | 5,944 | +0.06(+1.20%) |
Apr 29, 2020 | 5.130 | 5.300 | 4.920 | 5.020 | 4,145 | -0.18(-3.53%) |
Apr 28, 2020 | 5.370 | 5.500 | 5.130 | 5.204 | 5,739 | +0.08(+1.63%) |
Apr 27, 2020 | 5.380 | 5.420 | 5.120 | 5.120 | 14,797 | +0.35(+7.34%) |
Apr 24, 2020 | 5.050 | 5.050 | 4.770 | 4.770 | 500 | -0.02(-0.42%) |
Apr 23, 2020 | 4.900 | 5.250 | 4.780 | 4.790 | 13,494 | +0.04(+0.84%) |
Apr 22, 2020 | 4.950 | 4.950 | 4.750 | 4.750 | 2,844 | +0.03(+0.64%) |
Apr 21, 2020 | 4.770 | 4.770 | 4.680 | 4.720 | 2,029 | -0.19(-3.87%) |
Apr 20, 2020 | 5.050 | 5.100 | 4.830 | 4.910 | 6,324 | -0.24(-4.73%) |
Apr 17, 2020 | 5.450 | 5.450 | 5.080 | 5.154 | 3,000 | +0.24(+4.97%) |
Apr 16, 2020 | 5.160 | 5.250 | 4.907 | 4.910 | 16,211 | -0.33(-6.30%) |
Apr 15, 2020 | 5.360 | 5.360 | 5.190 | 5.240 | 5,387 | -0.04(-0.76%) |
Apr 14, 2020 | 5.400 | 5.400 | 5.220 | 5.280 | 3,123 | -0.12(-2.22%) |
Apr 13, 2020 | 5.160 | 5.400 | 5.150 | 5.400 | 4,579 | +0.00(+0.00%) |
Apr 09, 2020 | 5.350 | 5.400 | 5.180 | 5.400 | 2,800 | +0.01(+0.19%) |
Apr 08, 2020 | 5.140 | 5.400 | 5.130 | 5.390 | 2,661 | -0.04(-0.74%) |
Apr 07, 2020 | 5.600 | 5.650 | 5.100 | 5.430 | 5,952 | -0.07(-1.27%) |
Apr 06, 2020 | 5.740 | 5.740 | 5.070 | 5.500 | 11,540 | +0.38(+7.42%) |
Apr 03, 2020 | 4.900 | 5.540 | 4.900 | 5.120 | 22,400 | +0.12(+2.40%) |
Apr 02, 2020 | 5.200 | 5.200 | 5.000 | 5.000 | 13,755 | -0.15(-2.91%) |
Apr 01, 2020 | 4.800 | 5.305 | 4.520 | 5.150 | 29,936 | +0.25(+5.10%) |
Mar 31, 2020 | 5.300 | 5.670 | 4.800 | 4.900 | 60,154 | -0.19(-3.73%) |
Mar 30, 2020 | 5.000 | 5.230 | 4.750 | 5.090 | 3,993 | +0.39(+8.30%) |
Mar 27, 2020 | 5.350 | 5.480 | 4.560 | 4.700 | 28,500 | -0.65(-12.15%) |
Mar 26, 2020 | 5.710 | 5.870 | 5.210 | 5.350 | 4,952 | -0.14(-2.46%) |
Mar 25, 2020 | 6.150 | 6.150 | 5.170 | 5.485 | 36,625 | -0.21(-3.77%) |
Mar 24, 2020 | 6.100 | 6.400 | 5.300 | 5.700 | 51,149 | -0.35(-5.79%) |
Mar 23, 2020 | 6.010 | 6.500 | 5.000 | 6.050 | 110,687 | +1.08(+21.73%) |
Mar 20, 2020 | 4.280 | 5.430 | 4.280 | 4.970 | 87,200 | +0.63(+14.52%) |
Mar 19, 2020 | 3.970 | 4.500 | 3.970 | 4.340 | 24,910 | +0.63(+16.98%) |
Mar 18, 2020 | 4.370 | 4.390 | 3.550 | 3.710 | 11,998 | -0.34(-8.40%) |
Mar 17, 2020 | 4.120 | 4.430 | 3.890 | 4.050 | 24,838 | -0.12(-2.88%) |
Mar 16, 2020 | 4.250 | 4.690 | 4.170 | 4.170 | 16,439 | -0.08(-1.88%) |
Mar 13, 2020 | 5.490 | 5.490 | 4.250 | 4.250 | 5,500 | -0.75(-15.00%) |
Mar 12, 2020 | 4.724 | 5.351 | 4.280 | 5.000 | 17,330 | +0.20(+4.17%) |
Mar 11, 2020 | 5.760 | 5.901 | 4.800 | 4.800 | 20,184 | -0.69(-12.57%) |
Mar 10, 2020 | 5.550 | 6.090 | 5.345 | 5.490 | 45,817 | +0.47(+9.36%) |
Mar 09, 2020 | 5.440 | 5.680 | 5.000 | 5.020 | 25,390 | -0.23(-4.38%) |
Mar 06, 2020 | 5.500 | 5.630 | 5.250 | 5.250 | 10,700 | -0.29(-5.23%) |
Mar 05, 2020 | 5.530 | 5.980 | 5.530 | 5.540 | 9,115 | -0.29(-4.97%) |
Mar 04, 2020 | 5.510 | 5.850 | 5.341 | 5.830 | 29,189 | +0.33(+6.00%) |
Mar 03, 2020 | 5.130 | 6.010 | 5.000 | 5.500 | 60,970 | +0.41(+8.06%) |
Mar 02, 2020 | 5.354 | 5.477 | 5.030 | 5.090 | 19,144 | -0.18(-3.42%) |
Feb 28, 2020 | 5.125 | 5.506 | 5.000 | 5.270 | 46,600 | +0.09(+1.74%) |
Feb 27, 2020 | 4.920 | 5.180 | 4.830 | 5.180 | 9,603 | +0.11(+2.12%) |
Feb 26, 2020 | 5.300 | 5.300 | 5.070 | 5.072 | 1,331 | +0.01(+0.16%) |
Feb 25, 2020 | 5.490 | 5.500 | 5.000 | 5.064 | 8,140 | -0.43(-7.76%) |
Feb 24, 2020 | 5.520 | 5.690 | 5.468 | 5.490 | 6,441 | -0.03(-0.53%) |
Feb 21, 2020 | 5.680 | 5.700 | 5.460 | 5.519 | 4,700 | +0.06(+1.09%) |
Feb 20, 2020 | 5.740 | 5.911 | 5.350 | 5.460 | 30,763 | -0.08(-1.44%) |
Feb 19, 2020 | 5.620 | 5.620 | 5.507 | 5.540 | 7,035 | +0.05(+0.91%) |
Feb 18, 2020 | 5.300 | 5.600 | 5.090 | 5.490 | 72,419 | +0.49(+9.80%) |
Feb 14, 2020 | 5.205 | 5.205 | 5.000 | 5.000 | 3,500 | -0.24(-4.58%) |
Feb 13, 2020 | 5.100 | 5.290 | 5.000 | 5.240 | 5,793 | +0.06(+1.16%) |
Feb 12, 2020 | 5.210 | 5.230 | 5.050 | 5.180 | 5,578 | +0.06(+1.17%) |
Feb 11, 2020 | 5.230 | 5.230 | 5.050 | 5.120 | 11,231 | -0.10(-1.92%) |
Feb 10, 2020 | 5.230 | 5.503 | 5.170 | 5.220 | 17,992 | +0.05(+0.95%) |
Feb 07, 2020 | 5.000 | 5.290 | 5.000 | 5.171 | 3,900 | +0.12(+2.29%) |
Feb 06, 2020 | 5.230 | 5.230 | 5.010 | 5.055 | 4,115 | -0.06(-1.08%) |
Feb 05, 2020 | 5.100 | 5.200 | 4.960 | 5.110 | 13,038 | -0.02(-0.39%) |
Feb 04, 2020 | 5.130 | 5.470 | 4.710 | 5.130 | 57,780 | +0.03(+0.59%) |