Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.620 | 4.814 | 4.250 | 4.280 | 46,397 | -0.11(-2.51%) |
Apr 29, 2020 | 4.510 | 4.680 | 4.250 | 4.390 | 76,759 | +0.09(+2.09%) |
Apr 28, 2020 | 4.540 | 4.641 | 4.290 | 4.300 | 50,069 | +0.00(+0.09%) |
Apr 27, 2020 | 4.420 | 4.450 | 4.230 | 4.296 | 87,545 | +0.15(+3.52%) |
Apr 24, 2020 | 4.340 | 4.340 | 4.122 | 4.150 | 4,500 | -0.05(-1.19%) |
Apr 23, 2020 | 4.030 | 4.361 | 4.030 | 4.200 | 3,776 | +0.10(+2.44%) |
Apr 22, 2020 | 4.195 | 4.195 | 4.085 | 4.100 | 4,384 | +0.00(+0.00%) |
Apr 21, 2020 | 4.300 | 4.315 | 4.070 | 4.100 | 20,525 | -0.05(-1.20%) |
Apr 20, 2020 | 3.960 | 4.200 | 3.910 | 4.150 | 15,729 | +0.07(+1.72%) |
Apr 17, 2020 | 4.260 | 4.400 | 4.050 | 4.080 | 18,300 | +0.16(+4.08%) |
Apr 16, 2020 | 4.407 | 4.411 | 3.920 | 3.920 | 7,144 | -0.36(-8.41%) |
Apr 15, 2020 | 3.980 | 4.290 | 3.910 | 4.280 | 10,059 | +0.52(+13.83%) |
Apr 14, 2020 | 3.750 | 3.822 | 3.740 | 3.760 | 7,641 | +0.18(+5.03%) |
Apr 13, 2020 | 3.400 | 3.600 | 3.370 | 3.580 | 6,635 | +0.21(+6.23%) |
Apr 09, 2020 | 3.400 | 3.400 | 3.310 | 3.370 | 8,100 | -0.02(-0.59%) |
Apr 08, 2020 | 3.110 | 3.390 | 2.970 | 3.390 | 7,171 | +0.40(+13.38%) |
Apr 07, 2020 | 2.800 | 3.183 | 2.800 | 2.990 | 22,012 | +0.20(+7.17%) |
Apr 06, 2020 | 3.000 | 3.100 | 2.750 | 2.790 | 69,726 | -0.21(-7.00%) |
Apr 03, 2020 | 3.020 | 3.020 | 3.000 | 3.000 | 600 | -0.01(-0.33%) |
Apr 02, 2020 | 3.287 | 3.287 | 3.010 | 3.010 | 3,267 | -0.05(-1.63%) |
Apr 01, 2020 | 3.238 | 3.238 | 3.050 | 3.060 | 2,691 | +0.04(+1.32%) |
Mar 31, 2020 | 3.305 | 3.350 | 2.935 | 3.020 | 25,169 | -0.23(-7.08%) |
Mar 30, 2020 | 3.180 | 3.250 | 2.960 | 3.250 | 11,716 | +0.00(+0.00%) |
Mar 27, 2020 | 3.400 | 3.400 | 3.250 | 3.250 | 12,400 | +0.04(+1.25%) |
Mar 26, 2020 | 3.280 | 3.380 | 3.210 | 3.210 | 13,607 | -0.09(-2.73%) |
Mar 25, 2020 | 2.950 | 3.354 | 2.950 | 3.300 | 20,113 | +0.35(+11.86%) |
Mar 24, 2020 | 3.150 | 3.400 | 2.853 | 2.950 | 12,605 | +0.03(+1.03%) |
Mar 23, 2020 | 3.320 | 3.320 | 2.730 | 2.920 | 8,574 | -0.22(-7.01%) |
Mar 20, 2020 | 3.220 | 3.319 | 2.950 | 3.140 | 21,000 | +0.24(+8.28%) |
Mar 19, 2020 | 3.210 | 3.380 | 2.900 | 2.900 | 25,227 | -0.29(-9.09%) |
Mar 18, 2020 | 3.200 | 3.330 | 2.955 | 3.190 | 18,884 | -0.19(-5.62%) |
Mar 17, 2020 | 2.790 | 3.400 | 2.790 | 3.380 | 53,396 | +0.48(+16.55%) |
Mar 16, 2020 | 3.350 | 3.360 | 2.600 | 2.900 | 128,544 | -0.60(-17.14%) |
Mar 13, 2020 | 4.100 | 4.110 | 3.360 | 3.500 | 24,800 | -0.36(-9.33%) |
Mar 12, 2020 | 4.200 | 4.261 | 3.770 | 3.860 | 43,733 | -0.37(-8.75%) |
Mar 11, 2020 | 4.300 | 4.300 | 4.200 | 4.230 | 9,600 | +0.02(+0.48%) |
Mar 10, 2020 | 4.460 | 4.495 | 4.200 | 4.210 | 17,021 | +0.01(+0.24%) |
Mar 09, 2020 | 4.410 | 4.700 | 4.200 | 4.200 | 69,924 | -0.37(-8.10%) |
Mar 06, 2020 | 4.360 | 4.590 | 4.220 | 4.570 | 32,100 | +0.10(+2.24%) |
Mar 05, 2020 | 4.420 | 4.577 | 4.340 | 4.470 | 26,576 | -0.22(-4.69%) |
Mar 04, 2020 | 4.300 | 4.700 | 4.300 | 4.690 | 12,289 | -0.01(-0.21%) |
Mar 03, 2020 | 4.580 | 4.700 | 4.520 | 4.700 | 6,451 | +0.00(+0.00%) |
Mar 02, 2020 | 4.350 | 4.700 | 4.200 | 4.700 | 86,047 | +0.37(+8.55%) |
Feb 28, 2020 | 4.500 | 4.540 | 4.250 | 4.330 | 43,000 | +0.01(+0.23%) |
Feb 27, 2020 | 4.497 | 4.497 | 4.252 | 4.320 | 37,211 | -0.12(-2.70%) |
Feb 26, 2020 | 4.350 | 4.641 | 4.350 | 4.440 | 10,724 | +0.09(+2.07%) |
Feb 25, 2020 | 4.510 | 4.700 | 4.350 | 4.350 | 60,460 | -0.35(-7.45%) |
Feb 24, 2020 | 4.800 | 4.800 | 4.500 | 4.700 | 27,670 | -0.05(-1.05%) |
Feb 21, 2020 | 4.620 | 4.750 | 4.510 | 4.750 | 17,400 | +0.05(+1.06%) |
Feb 20, 2020 | 4.620 | 4.700 | 4.570 | 4.700 | 3,834 | +0.14(+3.10%) |
Feb 19, 2020 | 4.750 | 4.770 | 4.530 | 4.559 | 23,900 | -0.20(-4.23%) |
Feb 18, 2020 | 4.790 | 4.790 | 4.700 | 4.760 | 19,038 | +0.05(+1.06%) |
Feb 14, 2020 | 4.764 | 4.764 | 4.650 | 4.710 | 16,100 | -0.02(-0.42%) |
Feb 13, 2020 | 4.800 | 4.800 | 4.677 | 4.730 | 9,835 | +0.09(+1.98%) |
Feb 12, 2020 | 4.700 | 4.700 | 4.615 | 4.638 | 7,077 | -0.08(-1.73%) |
Feb 11, 2020 | 4.720 | 4.720 | 4.680 | 4.720 | 12,897 | +0.04(+0.85%) |
Feb 10, 2020 | 4.720 | 4.772 | 4.589 | 4.680 | 24,793 | +0.04(+0.86%) |
Feb 07, 2020 | 4.610 | 4.640 | 4.558 | 4.640 | 6,100 | -0.01(-0.22%) |
Feb 06, 2020 | 4.650 | 4.650 | 4.574 | 4.650 | 9,022 | +0.00(+0.00%) |
Feb 05, 2020 | 4.740 | 4.855 | 4.550 | 4.650 | 27,514 | +0.11(+2.42%) |
Feb 04, 2020 | 4.910 | 4.910 | 4.452 | 4.540 | 22,062 | +0.12(+2.71%) |