Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.700 | 4.700 | 4.615 | 4.690 | 1,962 | +0.10(+2.18%) |
Apr 29, 2020 | 4.750 | 4.900 | 4.590 | 4.590 | 6,443 | -0.02(-0.43%) |
Apr 28, 2020 | 4.550 | 4.900 | 4.550 | 4.610 | 9,737 | -0.03(-0.65%) |
Apr 27, 2020 | 5.000 | 5.000 | 4.168 | 4.640 | 28,020 | -0.40(-7.94%) |
Apr 24, 2020 | 5.270 | 5.600 | 4.980 | 5.040 | 10,100 | -0.35(-6.49%) |
Apr 23, 2020 | 5.740 | 5.740 | 5.120 | 5.390 | 24,401 | -0.46(-7.86%) |
Apr 22, 2020 | 6.050 | 6.500 | 5.510 | 5.850 | 33,008 | +0.09(+1.56%) |
Apr 21, 2020 | 5.390 | 5.980 | 4.940 | 5.760 | 90,729 | +0.43(+7.99%) |
Apr 20, 2020 | 4.550 | 5.550 | 4.400 | 5.334 | 43,506 | +0.78(+17.23%) |
Apr 17, 2020 | 4.312 | 4.720 | 4.312 | 4.550 | 5,200 | +0.47(+11.52%) |
Apr 16, 2020 | 4.130 | 4.270 | 3.950 | 4.080 | 9,728 | -0.05(-1.21%) |
Apr 15, 2020 | 4.100 | 4.530 | 4.100 | 4.130 | 1,067 | -0.15(-3.50%) |
Apr 14, 2020 | 4.020 | 4.740 | 4.020 | 4.280 | 9,237 | -0.24(-5.31%) |
Apr 13, 2020 | 4.840 | 5.190 | 4.000 | 4.520 | 33,062 | -0.50(-9.96%) |
Apr 09, 2020 | 5.405 | 5.405 | 4.570 | 5.020 | 7,700 | +0.15(+3.08%) |
Apr 08, 2020 | 4.585 | 4.940 | 4.585 | 4.870 | 1,084 | +0.18(+3.91%) |
Apr 07, 2020 | 5.000 | 5.500 | 4.534 | 4.687 | 23,417 | -0.27(-5.51%) |
Apr 06, 2020 | 5.200 | 5.250 | 4.600 | 4.960 | 11,880 | +0.15(+3.12%) |
Apr 03, 2020 | 4.588 | 4.960 | 4.100 | 4.810 | 28,600 | +0.20(+4.45%) |
Apr 02, 2020 | 4.364 | 4.711 | 4.364 | 4.605 | 3,419 | +0.27(+6.11%) |
Apr 01, 2020 | 4.210 | 4.340 | 4.210 | 4.340 | 1,234 | -0.25(-5.45%) |
Mar 31, 2020 | 4.400 | 5.490 | 4.308 | 4.590 | 20,594 | +0.30(+6.90%) |
Mar 30, 2020 | 3.800 | 4.294 | 3.800 | 4.294 | 4,875 | -0.10(-2.19%) |
Mar 27, 2020 | 4.400 | 4.420 | 4.258 | 4.390 | 4,100 | +0.03(+0.62%) |
Mar 26, 2020 | 4.468 | 4.468 | 4.363 | 4.363 | 1,209 | +0.06(+1.46%) |
Mar 25, 2020 | 4.040 | 4.370 | 3.650 | 4.300 | 10,719 | +0.27(+6.75%) |
Mar 24, 2020 | 4.020 | 4.278 | 4.020 | 4.028 | 3,478 | +0.01(+0.20%) |
Mar 23, 2020 | 3.875 | 4.040 | 3.875 | 4.020 | 666 | -0.07(-1.71%) |
Mar 20, 2020 | 4.310 | 4.370 | 4.040 | 4.090 | 10,000 | -0.15(-3.54%) |
Mar 19, 2020 | 4.240 | 4.420 | 4.240 | 4.240 | 3,595 | +0.04(+0.95%) |
Mar 18, 2020 | 4.590 | 4.590 | 4.150 | 4.200 | 10,139 | -0.26(-5.83%) |
Mar 17, 2020 | 4.780 | 4.780 | 4.399 | 4.460 | 3,625 | -0.21(-4.49%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.500 | 4.670 | 13,200 | -0.07(-1.48%) |
Mar 13, 2020 | 5.100 | 5.170 | 4.470 | 4.740 | 9,200 | -0.27(-5.39%) |
Mar 12, 2020 | 5.730 | 5.770 | 4.970 | 5.010 | 12,480 | -0.92(-15.51%) |
Mar 11, 2020 | 6.560 | 7.100 | 5.870 | 5.930 | 15,233 | -0.69(-10.47%) |
Mar 10, 2020 | 6.650 | 6.890 | 6.140 | 6.623 | 24,506 | +0.01(+0.20%) |
Mar 09, 2020 | 6.500 | 6.900 | 5.810 | 6.610 | 23,056 | -0.30(-4.34%) |
Mar 06, 2020 | 7.560 | 7.560 | 6.520 | 6.910 | 22,300 | -0.34(-4.69%) |
Mar 05, 2020 | 7.407 | 7.412 | 7.050 | 7.250 | 9,663 | -0.46(-5.97%) |
Mar 04, 2020 | 6.966 | 7.750 | 6.930 | 7.710 | 25,752 | +0.31(+4.19%) |
Mar 03, 2020 | 7.250 | 7.434 | 6.760 | 7.400 | 11,279 | +0.06(+0.82%) |
Mar 02, 2020 | 7.210 | 7.340 | 6.630 | 7.340 | 16,745 | +0.31(+4.41%) |
Feb 28, 2020 | 6.906 | 7.450 | 6.700 | 7.030 | 58,300 | +0.03(+0.43%) |
Feb 27, 2020 | 7.337 | 7.353 | 6.800 | 7.000 | 25,750 | -0.05(-0.71%) |
Feb 26, 2020 | 7.000 | 7.471 | 7.000 | 7.050 | 18,249 | -0.10(-1.40%) |
Feb 25, 2020 | 7.200 | 7.570 | 7.120 | 7.150 | 7,727 | -0.21(-2.85%) |
Feb 24, 2020 | 7.900 | 8.130 | 7.210 | 7.360 | 36,128 | -0.83(-10.13%) |
Feb 21, 2020 | 8.460 | 8.543 | 8.080 | 8.190 | 10,300 | +0.07(+0.86%) |
Feb 20, 2020 | 7.730 | 8.840 | 7.710 | 8.120 | 55,573 | +0.41(+5.29%) |
Feb 19, 2020 | 7.472 | 8.000 | 7.236 | 7.712 | 26,354 | +0.38(+5.22%) |
Feb 18, 2020 | 7.210 | 7.584 | 7.210 | 7.330 | 5,976 | +0.18(+2.52%) |
Feb 14, 2020 | 7.763 | 7.763 | 7.080 | 7.150 | 23,300 | -0.57(-7.44%) |
Feb 13, 2020 | 7.660 | 7.875 | 7.650 | 7.725 | 4,535 | -0.14(-1.78%) |
Feb 12, 2020 | 7.500 | 8.000 | 7.500 | 7.865 | 14,431 | +0.37(+4.87%) |
Feb 11, 2020 | 7.500 | 8.000 | 6.730 | 7.500 | 28,813 | -0.27(-3.47%) |
Feb 10, 2020 | 7.210 | 8.050 | 6.800 | 7.770 | 51,997 | +0.70(+9.90%) |
Feb 07, 2020 | 6.342 | 8.350 | 6.055 | 7.070 | 126,300 | +0.85(+13.67%) |
Feb 06, 2020 | 6.430 | 6.580 | 6.210 | 6.220 | 13,474 | -0.12(-1.89%) |
Feb 05, 2020 | 6.126 | 6.640 | 6.100 | 6.340 | 24,499 | +0.38(+6.38%) |
Feb 04, 2020 | 5.910 | 6.350 | 5.900 | 5.960 | 21,217 | +0.07(+1.19%) |