Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.070 | 5.130 | 4.920 | 4.940 | 2,493,280 | -0.14(-2.76%) |
Apr 29, 2020 | 5.140 | 5.220 | 5.050 | 5.080 | 2,173,838 | +0.04(+0.79%) |
Apr 28, 2020 | 5.380 | 5.400 | 5.010 | 5.040 | 3,758,145 | -0.22(-4.18%) |
Apr 27, 2020 | 5.090 | 5.440 | 5.050 | 5.260 | 5,395,826 | +0.28(+5.62%) |
Apr 24, 2020 | 4.800 | 5.000 | 4.670 | 4.980 | 2,655,259 | +0.21(+4.40%) |
Apr 23, 2020 | 4.600 | 4.780 | 4.580 | 4.770 | 2,816,178 | +0.14(+3.02%) |
Apr 22, 2020 | 4.780 | 4.780 | 4.570 | 4.630 | 2,192,315 | -0.03(-0.64%) |
Apr 21, 2020 | 4.700 | 4.820 | 4.600 | 4.660 | 2,736,261 | -0.16(-3.32%) |
Apr 20, 2020 | 4.980 | 5.000 | 4.760 | 4.820 | 5,338,014 | -0.21(-4.17%) |
Apr 17, 2020 | 5.170 | 5.310 | 5.030 | 5.030 | 4,402,262 | +0.00(+0.00%) |
Apr 16, 2020 | 5.380 | 5.420 | 4.790 | 5.030 | 6,999,725 | -0.30(-5.63%) |
Apr 15, 2020 | 5.950 | 6.000 | 5.130 | 5.330 | 10,721,636 | +0.24(+4.72%) |
Apr 14, 2020 | 5.000 | 5.210 | 4.870 | 5.090 | 5,031,207 | +0.28(+5.82%) |
Apr 13, 2020 | 4.490 | 4.840 | 4.410 | 4.810 | 3,376,182 | +0.39(+8.82%) |
Apr 09, 2020 | 4.420 | 4.420 | 4.420 | 0 | -0.04(-0.90%) | |
Apr 08, 2020 | 4.280 | 4.520 | 4.190 | 4.460 | 2,824,779 | +0.22(+5.19%) |
Apr 07, 2020 | 4.510 | 4.550 | 4.160 | 4.240 | 3,139,621 | -0.02(-0.47%) |
Apr 06, 2020 | 4.170 | 4.460 | 4.080 | 4.260 | 3,284,764 | +0.29(+7.30%) |
Apr 03, 2020 | 4.150 | 4.190 | 3.940 | 3.970 | 2,201,755 | -0.08(-1.98%) |
Apr 02, 2020 | 4.090 | 4.280 | 4.000 | 4.050 | 2,463,381 | +0.03(+0.75%) |
Apr 01, 2020 | 4.150 | 4.300 | 3.980 | 4.020 | 2,780,938 | -0.27(-6.29%) |
Mar 31, 2020 | 4.350 | 4.650 | 4.230 | 4.290 | 2,880,089 | -0.04(-0.92%) |
Mar 30, 2020 | 4.600 | 4.640 | 4.270 | 4.330 | 2,967,312 | -0.32(-6.88%) |
Mar 27, 2020 | 4.790 | 4.960 | 4.540 | 4.650 | 6,004,047 | +0.02(+0.43%) |
Mar 26, 2020 | 4.140 | 5.060 | 4.140 | 4.630 | 8,291,953 | +0.46(+11.03%) |
Mar 25, 2020 | 3.930 | 4.350 | 3.810 | 4.170 | 5,885,402 | +0.23(+5.84%) |
Mar 24, 2020 | 3.930 | 3.980 | 3.770 | 3.940 | 3,053,102 | +0.22(+5.91%) |
Mar 23, 2020 | 3.870 | 3.910 | 3.570 | 3.720 | 3,465,906 | +0.14(+3.91%) |
Mar 20, 2020 | 3.700 | 3.950 | 3.560 | 3.580 | 4,380,787 | +0.18(+5.29%) |
Mar 19, 2020 | 3.090 | 3.690 | 3.000 | 3.400 | 5,118,876 | +0.36(+11.84%) |
Mar 18, 2020 | 3.000 | 3.210 | 2.860 | 3.040 | 3,731,721 | -0.08(-2.56%) |
Mar 17, 2020 | 3.070 | 3.270 | 2.850 | 3.120 | 3,783,552 | +0.09(+2.97%) |
Mar 16, 2020 | 2.790 | 3.210 | 2.650 | 3.030 | 4,080,623 | -0.12(-3.81%) |
Mar 13, 2020 | 3.160 | 3.290 | 2.870 | 3.150 | 4,872,994 | +0.11(+3.62%) |
Mar 12, 2020 | 3.250 | 3.440 | 3.010 | 3.040 | 4,515,179 | -0.64(-17.39%) |
Mar 11, 2020 | 3.930 | 4.100 | 3.680 | 3.680 | 4,001,924 | -0.37(-9.14%) |
Mar 10, 2020 | 4.090 | 4.150 | 3.860 | 4.050 | 3,220,430 | +0.20(+5.19%) |
Mar 09, 2020 | 3.620 | 4.170 | 3.620 | 3.850 | 4,914,289 | -0.37(-8.77%) |
Mar 06, 2020 | 4.360 | 4.500 | 4.150 | 4.220 | 3,318,322 | -0.30(-6.64%) |
Mar 05, 2020 | 4.650 | 4.710 | 4.490 | 4.520 | 2,824,828 | -0.31(-6.42%) |
Mar 04, 2020 | 4.540 | 4.880 | 4.440 | 4.830 | 3,559,834 | +0.39(+8.78%) |
Mar 03, 2020 | 4.600 | 4.720 | 4.350 | 4.440 | 2,899,459 | -0.22(-4.72%) |
Mar 02, 2020 | 4.910 | 4.940 | 4.570 | 4.660 | 3,959,573 | -0.20(-4.12%) |
Feb 28, 2020 | 4.600 | 4.890 | 4.450 | 4.860 | 5,604,589 | +0.07(+1.46%) |
Feb 27, 2020 | 5.000 | 5.030 | 4.590 | 4.790 | 4,138,495 | -0.31(-6.08%) |
Feb 26, 2020 | 5.020 | 5.250 | 5.020 | 5.100 | 2,546,149 | +0.00(+0.00%) |
Feb 25, 2020 | 5.240 | 5.300 | 5.020 | 5.100 | 2,081,875 | -0.09(-1.73%) |
Feb 24, 2020 | 5.250 | 5.330 | 5.080 | 5.190 | 2,688,856 | -0.27(-4.95%) |
Feb 21, 2020 | 5.660 | 5.660 | 5.460 | 5.460 | 1,787,866 | -0.20(-3.53%) |
Feb 20, 2020 | 5.570 | 5.900 | 5.570 | 5.660 | 2,803,717 | +0.06(+1.07%) |
Feb 19, 2020 | 5.600 | 5.660 | 5.520 | 5.600 | 1,324,663 | +0.00(+0.00%) |
Feb 18, 2020 | 5.670 | 5.770 | 5.580 | 5.600 | 1,921,177 | -0.10(-1.75%) |
Feb 14, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.22(+4.01%) | |
Feb 13, 2020 | 5.430 | 5.620 | 5.360 | 5.480 | 2,273,988 | +0.05(+0.92%) |
Feb 12, 2020 | 5.750 | 5.800 | 5.410 | 5.430 | 2,738,758 | -0.22(-3.89%) |
Feb 11, 2020 | 5.480 | 5.840 | 5.410 | 5.650 | 3,793,177 | +0.20(+3.67%) |
Feb 10, 2020 | 5.620 | 5.720 | 5.430 | 5.450 | 2,046,992 | -0.15(-2.68%) |
Feb 07, 2020 | 5.650 | 5.750 | 5.430 | 5.600 | 3,020,259 | -0.23(-3.95%) |
Feb 06, 2020 | 6.150 | 6.170 | 5.800 | 5.830 | 3,275,428 | -0.32(-5.20%) |
Feb 05, 2020 | 6.390 | 6.430 | 6.110 | 6.150 | 2,250,087 | -0.15(-2.38%) |
Feb 04, 2020 | 6.200 | 6.390 | 6.120 | 6.300 | 2,423,120 | +0.17(+2.77%) |