Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.480 | 3.560 | 3.257 | 3.500 | 127,175 | -0.10(-2.91%) |
Apr 29, 2020 | 3.840 | 3.840 | 3.482 | 3.605 | 107,252 | -0.07(-1.78%) |
Apr 28, 2020 | 3.800 | 3.835 | 3.448 | 3.670 | 77,652 | -0.03(-0.92%) |
Apr 27, 2020 | 3.400 | 3.748 | 3.400 | 3.704 | 131,532 | +0.31(+9.06%) |
Apr 24, 2020 | 3.286 | 3.400 | 2.811 | 3.396 | 130,200 | +0.14(+4.32%) |
Apr 23, 2020 | 3.352 | 3.435 | 3.220 | 3.256 | 129,753 | -0.10(-3.11%) |
Apr 22, 2020 | 3.400 | 3.520 | 3.200 | 3.360 | 124,304 | +0.05(+1.65%) |
Apr 21, 2020 | 3.520 | 3.623 | 3.200 | 3.306 | 112,674 | -0.28(-7.92%) |
Apr 20, 2020 | 3.580 | 3.856 | 3.440 | 3.590 | 116,921 | -0.08(-2.18%) |
Apr 17, 2020 | 3.564 | 3.760 | 3.548 | 3.670 | 109,300 | +0.11(+3.21%) |
Apr 16, 2020 | 3.618 | 3.799 | 3.362 | 3.556 | 113,110 | +0.04(+1.02%) |
Apr 15, 2020 | 3.680 | 3.840 | 3.360 | 3.520 | 221,503 | -0.08(-2.22%) |
Apr 14, 2020 | 3.280 | 3.720 | 3.240 | 3.600 | 310,715 | +0.41(+12.71%) |
Apr 13, 2020 | 3.168 | 3.196 | 2.960 | 3.194 | 258,938 | +0.30(+10.35%) |
Apr 09, 2020 | 3.000 | 3.076 | 2.840 | 2.894 | 140,425 | +0.05(+1.61%) |
Apr 08, 2020 | 2.715 | 2.959 | 2.708 | 2.848 | 150,783 | +0.13(+4.69%) |
Apr 07, 2020 | 2.680 | 2.844 | 2.600 | 2.721 | 204,002 | +0.04(+1.52%) |
Apr 06, 2020 | 2.600 | 2.700 | 2.560 | 2.680 | 152,920 | +0.14(+5.58%) |
Apr 03, 2020 | 2.552 | 2.636 | 2.484 | 2.538 | 114,725 | -0.05(-1.87%) |
Apr 02, 2020 | 2.530 | 2.608 | 2.484 | 2.587 | 100,123 | +0.05(+1.83%) |
Apr 01, 2020 | 2.556 | 2.611 | 2.440 | 2.540 | 78,128 | -0.06(-2.29%) |
Mar 31, 2020 | 2.640 | 2.720 | 2.440 | 2.600 | 260,589 | -0.12(-4.41%) |
Mar 30, 2020 | 2.640 | 2.760 | 2.560 | 2.720 | 183,839 | +0.12(+4.60%) |
Mar 27, 2020 | 2.640 | 2.880 | 2.520 | 2.600 | 197,450 | -0.24(-8.44%) |
Mar 26, 2020 | 3.040 | 3.120 | 2.680 | 2.840 | 164,589 | -0.19(-6.26%) |
Mar 25, 2020 | 2.744 | 3.160 | 2.676 | 3.030 | 173,872 | +0.24(+8.45%) |
Mar 24, 2020 | 2.840 | 2.840 | 2.600 | 2.794 | 216,581 | +0.19(+7.45%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.482 | 2.600 | 896,607 | -0.22(-7.93%) |
Mar 20, 2020 | 2.880 | 2.920 | 2.500 | 2.824 | 414,950 | +0.02(+0.86%) |
Mar 19, 2020 | 2.560 | 2.960 | 2.440 | 2.800 | 865,081 | +0.40(+16.67%) |
Mar 18, 2020 | 2.680 | 2.880 | 2.200 | 2.400 | 317,218 | -0.56(-18.92%) |
Mar 17, 2020 | 2.880 | 2.960 | 2.400 | 2.960 | 509,428 | -0.04(-1.33%) |
Mar 16, 2020 | 2.880 | 3.126 | 2.804 | 3.000 | 217,592 | -0.20(-6.25%) |
Mar 13, 2020 | 3.280 | 3.440 | 2.900 | 3.200 | 187,425 | -0.04(-1.23%) |
Mar 12, 2020 | 3.360 | 3.520 | 3.000 | 3.240 | 272,192 | -0.48(-12.90%) |
Mar 11, 2020 | 3.080 | 3.800 | 3.000 | 3.720 | 377,252 | +0.76(+25.68%) |
Mar 10, 2020 | 3.880 | 3.880 | 2.720 | 2.960 | 578,130 | -1.32(-30.84%) |
Mar 09, 2020 | 4.640 | 4.640 | 4.080 | 4.280 | 361,182 | -0.28(-6.14%) |
Mar 06, 2020 | 4.200 | 4.640 | 4.194 | 4.560 | 255,450 | +0.20(+4.59%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.320 | 4.360 | 184,430 | -0.24(-5.22%) |
Mar 04, 2020 | 4.320 | 4.600 | 4.200 | 4.600 | 236,129 | +0.40(+9.52%) |
Mar 03, 2020 | 4.560 | 4.560 | 4.160 | 4.200 | 228,847 | -0.32(-7.08%) |
Mar 02, 2020 | 4.320 | 4.720 | 4.120 | 4.520 | 246,400 | +0.20(+4.63%) |
Feb 28, 2020 | 4.040 | 4.440 | 4.040 | 4.320 | 369,825 | +0.12(+2.86%) |
Feb 27, 2020 | 4.360 | 4.440 | 4.040 | 4.200 | 365,651 | -0.24(-5.41%) |
Feb 26, 2020 | 4.480 | 4.640 | 4.400 | 4.440 | 377,491 | +0.00(+0.00%) |
Feb 25, 2020 | 4.680 | 4.840 | 4.400 | 4.440 | 255,817 | -0.24(-5.13%) |
Feb 24, 2020 | 5.000 | 5.040 | 4.560 | 4.680 | 490,903 | -0.56(-10.69%) |
Feb 21, 2020 | 5.320 | 5.360 | 5.120 | 5.240 | 230,225 | -0.12(-2.24%) |
Feb 20, 2020 | 5.520 | 5.560 | 5.280 | 5.360 | 245,190 | -0.16(-2.90%) |
Feb 19, 2020 | 5.240 | 5.680 | 5.200 | 5.520 | 430,644 | +0.36(+6.98%) |
Feb 18, 2020 | 5.360 | 5.400 | 4.880 | 5.160 | 301,620 | -0.20(-3.73%) |
Feb 14, 2020 | 5.440 | 5.640 | 5.280 | 5.360 | 247,325 | -0.04(-0.74%) |
Feb 13, 2020 | 5.440 | 5.640 | 5.280 | 5.400 | 253,102 | +0.00(+0.00%) |
Feb 12, 2020 | 5.360 | 5.600 | 5.360 | 5.400 | 283,651 | +0.00(+0.00%) |
Feb 11, 2020 | 5.240 | 5.640 | 5.240 | 5.400 | 372,093 | -0.04(-0.74%) |
Feb 10, 2020 | 6.080 | 6.120 | 5.160 | 5.440 | 1,131,917 | -0.64(-10.53%) |
Feb 07, 2020 | 6.800 | 6.840 | 5.760 | 6.080 | 7,132,900 | +1.92(+46.15%) |
Feb 06, 2020 | 4.200 | 4.280 | 4.040 | 4.160 | 512,318 | -0.04(-0.95%) |
Feb 05, 2020 | 4.160 | 4.320 | 4.160 | 4.200 | 243,901 | +0.00(+0.00%) |
Feb 04, 2020 | 4.160 | 4.280 | 4.080 | 4.200 | 356,427 | +0.02(+0.48%) |