Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.290 | 4.450 | 4.110 | 4.130 | 1,219,431 | -0.25(-5.71%) |
Apr 29, 2020 | 4.100 | 4.400 | 4.070 | 4.380 | 1,474,387 | +0.31(+7.62%) |
Apr 28, 2020 | 3.840 | 4.115 | 3.810 | 4.070 | 953,631 | +0.19(+4.90%) |
Apr 27, 2020 | 3.880 | 3.950 | 3.710 | 3.880 | 1,002,798 | -0.09(-2.27%) |
Apr 24, 2020 | 4.120 | 4.140 | 3.780 | 3.970 | 1,086,200 | -0.07(-1.73%) |
Apr 23, 2020 | 3.940 | 4.270 | 3.910 | 4.040 | 1,600,297 | +0.16(+4.12%) |
Apr 22, 2020 | 3.850 | 3.880 | 3.660 | 3.880 | 1,471,655 | +0.23(+6.30%) |
Apr 21, 2020 | 3.590 | 3.750 | 3.470 | 3.650 | 1,027,926 | -0.13(-3.44%) |
Apr 20, 2020 | 3.560 | 3.820 | 3.520 | 3.780 | 1,024,791 | +0.18(+5.00%) |
Apr 17, 2020 | 3.700 | 3.850 | 3.570 | 3.600 | 1,422,500 | -0.30(-7.69%) |
Apr 16, 2020 | 3.980 | 4.060 | 3.730 | 3.900 | 1,193,239 | -0.04(-1.02%) |
Apr 15, 2020 | 3.760 | 4.080 | 3.750 | 3.940 | 1,216,361 | -0.11(-2.72%) |
Apr 14, 2020 | 4.150 | 4.365 | 3.885 | 4.050 | 2,330,976 | +0.17(+4.38%) |
Apr 13, 2020 | 3.510 | 3.920 | 3.330 | 3.880 | 1,578,419 | +0.34(+9.60%) |
Apr 09, 2020 | 3.450 | 3.610 | 3.340 | 3.540 | 2,004,200 | +0.25(+7.60%) |
Apr 08, 2020 | 3.300 | 3.450 | 3.252 | 3.290 | 697,865 | +0.00(+0.00%) |
Apr 07, 2020 | 3.390 | 3.430 | 3.190 | 3.290 | 1,238,423 | +0.03(+0.92%) |
Apr 06, 2020 | 3.180 | 3.495 | 3.110 | 3.260 | 1,887,312 | +0.18(+5.84%) |
Apr 03, 2020 | 2.880 | 3.150 | 2.850 | 3.080 | 1,920,400 | +0.24(+8.45%) |
Apr 02, 2020 | 2.870 | 3.110 | 2.790 | 2.840 | 1,772,818 | +0.00(+0.00%) |
Apr 01, 2020 | 2.690 | 2.970 | 2.600 | 2.840 | 1,111,530 | +0.09(+3.27%) |
Mar 31, 2020 | 2.700 | 2.870 | 2.560 | 2.750 | 1,498,423 | -0.01(-0.36%) |
Mar 30, 2020 | 2.770 | 2.930 | 2.630 | 2.760 | 974,378 | +0.05(+1.85%) |
Mar 27, 2020 | 2.940 | 3.010 | 2.700 | 2.710 | 1,144,800 | -0.29(-9.67%) |
Mar 26, 2020 | 3.060 | 3.260 | 2.870 | 3.000 | 1,904,176 | +0.09(+3.09%) |
Mar 25, 2020 | 2.920 | 3.090 | 2.760 | 2.910 | 2,289,990 | +0.08(+2.83%) |
Mar 24, 2020 | 2.920 | 2.930 | 2.730 | 2.830 | 2,790,338 | +0.29(+11.42%) |
Mar 23, 2020 | 2.580 | 2.610 | 2.300 | 2.540 | 1,652,086 | +0.18(+7.63%) |
Mar 20, 2020 | 2.760 | 2.830 | 2.350 | 2.360 | 2,417,700 | -0.31(-11.61%) |
Mar 19, 2020 | 2.610 | 3.005 | 2.350 | 2.670 | 1,963,248 | +0.17(+6.80%) |
Mar 18, 2020 | 3.000 | 3.010 | 2.490 | 2.500 | 1,778,984 | -0.55(-18.03%) |
Mar 17, 2020 | 2.570 | 3.150 | 2.570 | 3.050 | 2,691,925 | +0.39(+14.66%) |
Mar 16, 2020 | 2.200 | 2.720 | 2.020 | 2.660 | 2,322,148 | +0.06(+2.31%) |
Mar 13, 2020 | 3.040 | 3.090 | 2.500 | 2.600 | 1,587,100 | -0.12(-4.41%) |
Mar 12, 2020 | 2.920 | 3.180 | 2.710 | 2.720 | 1,414,970 | -0.60(-18.07%) |
Mar 11, 2020 | 3.830 | 3.840 | 3.310 | 3.320 | 1,165,081 | -0.55(-14.21%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.650 | 3.870 | 769,168 | +0.03(+0.78%) |
Mar 09, 2020 | 3.800 | 4.360 | 3.790 | 3.840 | 1,197,297 | -0.62(-13.90%) |
Mar 06, 2020 | 4.720 | 4.720 | 4.315 | 4.460 | 1,251,800 | -0.16(-3.46%) |
Mar 05, 2020 | 4.700 | 4.730 | 4.430 | 4.620 | 849,878 | +0.02(+0.43%) |
Mar 04, 2020 | 4.820 | 4.840 | 4.450 | 4.600 | 729,626 | -0.06(-1.29%) |
Mar 03, 2020 | 4.360 | 4.990 | 4.180 | 4.660 | 1,754,403 | +0.35(+8.12%) |
Mar 02, 2020 | 4.210 | 4.360 | 4.100 | 4.310 | 1,075,116 | +0.29(+7.21%) |
Feb 28, 2020 | 4.230 | 4.420 | 3.990 | 4.020 | 2,005,600 | -0.65(-13.92%) |
Feb 27, 2020 | 5.200 | 5.200 | 4.650 | 4.670 | 1,476,183 | -0.45(-8.79%) |
Feb 26, 2020 | 5.340 | 5.380 | 5.100 | 5.120 | 748,603 | -0.17(-3.21%) |
Feb 25, 2020 | 5.690 | 5.760 | 5.250 | 5.290 | 1,264,892 | -0.48(-8.32%) |
Feb 24, 2020 | 6.220 | 6.240 | 5.610 | 5.770 | 1,845,585 | -0.05(-0.86%) |
Feb 21, 2020 | 5.500 | 5.892 | 5.420 | 5.820 | 1,892,300 | +0.51(+9.60%) |
Feb 20, 2020 | 5.430 | 5.670 | 5.290 | 5.310 | 1,125,388 | -0.07(-1.30%) |
Feb 19, 2020 | 5.300 | 5.430 | 5.200 | 5.380 | 729,987 | +0.11(+2.09%) |
Feb 18, 2020 | 5.130 | 5.300 | 5.060 | 5.270 | 763,317 | +0.23(+4.56%) |
Feb 14, 2020 | 5.130 | 5.184 | 5.020 | 5.040 | 388,600 | -0.09(-1.75%) |
Feb 13, 2020 | 5.070 | 5.166 | 5.010 | 5.130 | 366,553 | +0.12(+2.40%) |
Feb 12, 2020 | 5.060 | 5.100 | 4.903 | 5.010 | 404,553 | -0.07(-1.38%) |
Feb 11, 2020 | 5.110 | 5.190 | 5.050 | 5.080 | 500,635 | -0.06(-1.17%) |
Feb 10, 2020 | 5.280 | 5.300 | 5.130 | 5.140 | 389,912 | -0.08(-1.53%) |
Feb 07, 2020 | 5.430 | 5.480 | 5.220 | 5.220 | 441,600 | -0.16(-2.97%) |
Feb 06, 2020 | 5.490 | 5.540 | 5.380 | 5.380 | 519,244 | -0.02(-0.37%) |
Feb 05, 2020 | 5.200 | 5.470 | 5.200 | 5.400 | 516,423 | +0.19(+3.65%) |
Feb 04, 2020 | 5.260 | 5.340 | 5.135 | 5.210 | 596,537 | -0.21(-3.87%) |