Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.950 | 4.330 | 3.950 | 4.180 | 4,116 | +0.07(+1.70%) |
Apr 29, 2020 | 4.450 | 4.535 | 3.930 | 4.110 | 12,993 | -0.31(-7.11%) |
Apr 28, 2020 | 4.080 | 4.450 | 4.080 | 4.425 | 48,775 | +0.32(+7.84%) |
Apr 27, 2020 | 4.090 | 4.180 | 3.950 | 4.103 | 8,381 | +0.12(+3.08%) |
Apr 24, 2020 | 4.000 | 4.100 | 3.730 | 3.980 | 4,800 | +0.01(+0.25%) |
Apr 23, 2020 | 3.810 | 3.990 | 3.810 | 3.970 | 3,469 | +0.01(+0.25%) |
Apr 22, 2020 | 3.810 | 3.960 | 3.810 | 3.960 | 1,353 | +0.42(+11.89%) |
Apr 21, 2020 | 3.860 | 3.889 | 3.500 | 3.539 | 1,534 | -0.12(-3.37%) |
Apr 20, 2020 | 3.580 | 3.889 | 3.580 | 3.663 | 4,150 | -0.23(-5.84%) |
Apr 17, 2020 | 3.960 | 3.972 | 3.800 | 3.890 | 2,300 | +0.04(+1.17%) |
Apr 16, 2020 | 3.710 | 3.845 | 3.700 | 3.845 | 1,507 | +0.01(+0.13%) |
Apr 15, 2020 | 3.780 | 4.170 | 3.560 | 3.840 | 15,021 | +0.03(+0.79%) |
Apr 14, 2020 | 3.700 | 3.900 | 3.700 | 3.810 | 6,335 | +0.19(+5.25%) |
Apr 13, 2020 | 3.370 | 3.640 | 3.369 | 3.620 | 2,138 | +0.11(+3.13%) |
Apr 09, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 2,400 | -0.03(-0.82%) |
Apr 08, 2020 | 3.540 | 3.540 | 3.410 | 3.539 | 610 | +0.19(+5.65%) |
Apr 07, 2020 | 3.270 | 3.540 | 3.250 | 3.350 | 9,788 | +0.08(+2.45%) |
Apr 06, 2020 | 3.284 | 3.423 | 3.180 | 3.270 | 8,772 | +0.17(+5.48%) |
Apr 03, 2020 | 3.240 | 3.240 | 2.930 | 3.100 | 7,600 | -0.10(-3.13%) |
Apr 02, 2020 | 3.220 | 3.270 | 3.100 | 3.200 | 1,838 | -0.04(-1.23%) |
Apr 01, 2020 | 3.280 | 3.400 | 3.070 | 3.240 | 9,453 | -0.08(-2.41%) |
Mar 31, 2020 | 3.650 | 3.650 | 3.296 | 3.320 | 4,312 | -0.19(-5.41%) |
Mar 30, 2020 | 3.570 | 3.570 | 3.290 | 3.510 | 1,962 | +0.25(+7.67%) |
Mar 27, 2020 | 3.370 | 3.480 | 3.065 | 3.260 | 16,900 | -0.36(-9.94%) |
Mar 26, 2020 | 3.250 | 3.690 | 2.870 | 3.620 | 39,888 | +0.27(+8.06%) |
Mar 25, 2020 | 3.720 | 3.720 | 3.280 | 3.350 | 4,642 | -0.05(-1.47%) |
Mar 24, 2020 | 3.730 | 3.730 | 3.370 | 3.400 | 4,443 | +0.00(+0.00%) |
Mar 23, 2020 | 3.340 | 3.640 | 3.050 | 3.400 | 4,410 | -0.21(-5.69%) |
Mar 20, 2020 | 3.800 | 3.800 | 3.300 | 3.605 | 6,900 | -0.10(-2.57%) |
Mar 19, 2020 | 2.910 | 3.720 | 2.910 | 3.700 | 8,548 | +0.57(+18.21%) |
Mar 18, 2020 | 4.050 | 4.050 | 2.820 | 3.130 | 24,707 | -0.66(-17.31%) |
Mar 17, 2020 | 4.110 | 4.110 | 3.330 | 3.785 | 39,393 | -0.05(-1.43%) |
Mar 16, 2020 | 4.330 | 4.330 | 3.530 | 3.840 | 11,288 | -0.29(-7.02%) |
Mar 13, 2020 | 4.270 | 4.530 | 3.530 | 4.130 | 33,600 | +0.23(+5.90%) |
Mar 12, 2020 | 3.940 | 4.310 | 3.840 | 3.900 | 37,511 | -0.51(-11.56%) |
Mar 11, 2020 | 4.760 | 4.850 | 3.940 | 4.410 | 30,054 | -0.34(-7.16%) |
Mar 10, 2020 | 4.340 | 4.970 | 4.310 | 4.750 | 33,282 | +0.41(+9.54%) |
Mar 09, 2020 | 3.940 | 4.500 | 3.200 | 4.336 | 69,021 | +0.09(+2.03%) |
Mar 06, 2020 | 5.330 | 5.330 | 4.250 | 4.250 | 145,200 | -0.86(-16.83%) |
Mar 05, 2020 | 7.700 | 7.710 | 5.000 | 5.110 | 1,043,515 | +1.11(+27.75%) |
Mar 04, 2020 | 4.180 | 4.180 | 3.630 | 4.000 | 3,708 | -0.06(-1.48%) |
Mar 03, 2020 | 3.990 | 4.190 | 3.750 | 4.060 | 8,923 | +0.28(+7.41%) |
Mar 02, 2020 | 3.710 | 3.790 | 3.300 | 3.780 | 26,929 | -0.21(-5.26%) |
Feb 28, 2020 | 4.000 | 4.040 | 3.590 | 3.990 | 21,500 | -0.05(-1.24%) |
Feb 27, 2020 | 4.220 | 4.426 | 3.926 | 4.040 | 2,297 | -0.28(-6.48%) |
Feb 26, 2020 | 4.100 | 4.600 | 4.050 | 4.320 | 38,999 | +0.30(+7.46%) |
Feb 25, 2020 | 3.990 | 4.270 | 3.850 | 4.020 | 37,274 | -0.01(-0.36%) |
Feb 24, 2020 | 3.800 | 4.135 | 3.800 | 4.034 | 18,294 | -0.17(-3.94%) |
Feb 21, 2020 | 4.350 | 4.990 | 4.060 | 4.200 | 104,400 | -0.28(-6.25%) |
Feb 20, 2020 | 4.600 | 4.890 | 4.350 | 4.480 | 33,172 | -0.18(-3.81%) |
Feb 19, 2020 | 4.400 | 4.840 | 4.400 | 4.657 | 27,305 | +0.20(+4.45%) |
Feb 18, 2020 | 4.790 | 5.010 | 4.459 | 4.459 | 44,515 | -0.10(-2.12%) |
Feb 14, 2020 | 4.530 | 4.800 | 4.400 | 4.555 | 40,000 | -0.01(-0.32%) |
Feb 13, 2020 | 4.279 | 4.640 | 4.244 | 4.570 | 17,709 | +0.24(+5.44%) |
Feb 12, 2020 | 4.112 | 4.447 | 4.112 | 4.334 | 13,820 | +0.08(+1.98%) |
Feb 11, 2020 | 4.150 | 4.690 | 4.050 | 4.250 | 31,519 | -0.01(-0.23%) |
Feb 10, 2020 | 4.400 | 4.400 | 4.010 | 4.260 | 17,616 | -0.00(-0.08%) |
Feb 07, 2020 | 3.944 | 4.500 | 3.944 | 4.264 | 48,600 | +0.41(+10.74%) |
Feb 06, 2020 | 3.970 | 4.000 | 3.751 | 3.850 | 4,319 | -0.03(-0.77%) |
Feb 05, 2020 | 3.550 | 4.100 | 3.550 | 3.880 | 60,550 | +0.20(+5.43%) |
Feb 04, 2020 | 3.670 | 4.000 | 3.600 | 3.680 | 38,477 | +0.10(+2.66%) |