Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.800 | 4.850 | 4.550 | 4.700 | 268,089 | -0.09(-1.88%) |
Apr 29, 2020 | 4.750 | 4.890 | 4.650 | 4.790 | 290,139 | +0.16(+3.46%) |
Apr 28, 2020 | 4.640 | 4.700 | 4.460 | 4.630 | 254,598 | +0.06(+1.31%) |
Apr 27, 2020 | 4.400 | 4.840 | 4.387 | 4.570 | 449,520 | +0.22(+5.06%) |
Apr 24, 2020 | 4.160 | 4.400 | 4.070 | 4.350 | 208,700 | +0.20(+4.82%) |
Apr 23, 2020 | 4.210 | 4.240 | 4.060 | 4.150 | 82,705 | -0.03(-0.72%) |
Apr 22, 2020 | 4.220 | 4.289 | 4.101 | 4.180 | 122,123 | +0.00(+0.00%) |
Apr 21, 2020 | 4.250 | 4.330 | 4.000 | 4.180 | 314,181 | -0.06(-1.42%) |
Apr 20, 2020 | 4.170 | 4.460 | 4.120 | 4.240 | 239,634 | +0.03(+0.71%) |
Apr 17, 2020 | 4.400 | 4.400 | 4.110 | 4.210 | 187,600 | -0.04(-0.94%) |
Apr 16, 2020 | 4.220 | 4.350 | 4.000 | 4.250 | 157,893 | +0.01(+0.24%) |
Apr 15, 2020 | 4.110 | 4.280 | 3.900 | 4.240 | 241,945 | -0.07(-1.62%) |
Apr 14, 2020 | 4.320 | 4.370 | 4.210 | 4.310 | 211,551 | +0.16(+3.86%) |
Apr 13, 2020 | 3.810 | 4.170 | 3.570 | 4.150 | 247,672 | +0.37(+9.79%) |
Apr 09, 2020 | 3.720 | 3.815 | 3.600 | 3.780 | 216,800 | +0.07(+1.89%) |
Apr 08, 2020 | 3.400 | 3.750 | 3.260 | 3.710 | 639,755 | +0.37(+11.08%) |
Apr 07, 2020 | 3.470 | 3.520 | 3.221 | 3.340 | 559,068 | -0.02(-0.60%) |
Apr 06, 2020 | 3.310 | 3.430 | 3.260 | 3.360 | 287,270 | +0.16(+5.00%) |
Apr 03, 2020 | 3.350 | 3.410 | 3.060 | 3.200 | 298,400 | -0.16(-4.76%) |
Apr 02, 2020 | 3.340 | 3.460 | 3.314 | 3.360 | 205,938 | +0.00(+0.00%) |
Apr 01, 2020 | 3.710 | 3.760 | 3.320 | 3.360 | 381,232 | -0.45(-11.81%) |
Mar 31, 2020 | 3.960 | 3.990 | 3.800 | 3.810 | 277,823 | -0.19(-4.75%) |
Mar 30, 2020 | 4.170 | 4.190 | 3.800 | 4.000 | 461,199 | -0.35(-8.05%) |
Mar 27, 2020 | 4.400 | 4.670 | 4.000 | 4.350 | 814,000 | -0.05(-1.14%) |
Mar 26, 2020 | 3.890 | 4.590 | 3.670 | 4.400 | 741,176 | +0.59(+15.49%) |
Mar 25, 2020 | 3.670 | 3.850 | 3.410 | 3.810 | 474,507 | +0.23(+6.42%) |
Mar 24, 2020 | 3.470 | 3.680 | 3.400 | 3.580 | 378,506 | +0.34(+10.49%) |
Mar 23, 2020 | 3.050 | 3.300 | 2.850 | 3.240 | 400,986 | +0.23(+7.64%) |
Mar 20, 2020 | 3.090 | 3.400 | 2.960 | 3.010 | 503,400 | +0.01(+0.33%) |
Mar 19, 2020 | 2.810 | 3.150 | 2.800 | 3.000 | 623,937 | +0.13(+4.53%) |
Mar 18, 2020 | 3.000 | 3.050 | 2.750 | 2.870 | 671,624 | -0.31(-9.75%) |
Mar 17, 2020 | 2.960 | 3.320 | 2.800 | 3.180 | 378,584 | +0.24(+8.16%) |
Mar 16, 2020 | 3.110 | 3.150 | 2.620 | 2.940 | 866,883 | -0.69(-19.01%) |
Mar 13, 2020 | 3.800 | 3.964 | 3.050 | 3.630 | 573,500 | +0.00(+0.00%) |
Mar 12, 2020 | 3.500 | 3.720 | 2.790 | 3.630 | 903,216 | -0.26(-6.68%) |
Mar 11, 2020 | 4.300 | 4.350 | 3.680 | 3.890 | 529,393 | -0.50(-11.39%) |
Mar 10, 2020 | 4.160 | 4.430 | 3.930 | 4.390 | 393,833 | +0.47(+11.99%) |
Mar 09, 2020 | 4.500 | 4.500 | 3.900 | 3.920 | 672,064 | -0.79(-16.77%) |
Mar 06, 2020 | 4.700 | 4.890 | 4.600 | 4.710 | 400,500 | -0.09(-1.87%) |
Mar 05, 2020 | 5.270 | 5.270 | 4.800 | 4.800 | 371,348 | -0.49(-9.26%) |
Mar 04, 2020 | 5.500 | 5.648 | 5.290 | 5.290 | 252,503 | -0.14(-2.58%) |
Mar 03, 2020 | 5.450 | 5.600 | 5.280 | 5.430 | 272,887 | +0.01(+0.18%) |
Mar 02, 2020 | 5.340 | 5.520 | 5.075 | 5.420 | 393,353 | -0.11(-1.99%) |
Feb 28, 2020 | 4.790 | 5.560 | 4.600 | 5.530 | 932,600 | +0.57(+11.49%) |
Feb 27, 2020 | 5.260 | 5.300 | 4.910 | 4.960 | 701,285 | -0.38(-7.12%) |
Feb 26, 2020 | 5.130 | 5.530 | 5.050 | 5.340 | 547,602 | +0.15(+2.89%) |
Feb 25, 2020 | 5.510 | 5.720 | 5.000 | 5.190 | 762,315 | -0.28(-5.12%) |
Feb 24, 2020 | 6.010 | 6.010 | 5.330 | 5.470 | 1,007,988 | -0.75(-12.06%) |
Feb 21, 2020 | 6.450 | 6.500 | 6.020 | 6.220 | 326,900 | -0.19(-2.96%) |
Feb 20, 2020 | 6.580 | 6.600 | 6.200 | 6.410 | 423,943 | -0.13(-1.99%) |
Feb 19, 2020 | 6.270 | 6.700 | 6.270 | 6.540 | 526,109 | +0.27(+4.31%) |
Feb 18, 2020 | 6.470 | 6.780 | 6.060 | 6.270 | 1,074,847 | -0.07(-1.10%) |
Feb 14, 2020 | 6.020 | 6.380 | 5.870 | 6.340 | 1,552,100 | +0.35(+5.84%) |
Feb 13, 2020 | 5.790 | 5.850 | 5.540 | 5.990 | 441,804 | +0.14(+2.39%) |
Feb 12, 2020 | 5.910 | 5.950 | 5.360 | 5.850 | 784,620 | -0.04(-0.68%) |
Feb 11, 2020 | 5.750 | 6.050 | 5.700 | 5.890 | 626,281 | +0.16(+2.79%) |
Feb 10, 2020 | 6.050 | 6.600 | 5.680 | 5.730 | 1,429,722 | -0.22(-3.70%) |
Feb 07, 2020 | 5.280 | 6.050 | 5.250 | 5.950 | 1,029,900 | +0.71(+13.55%) |
Feb 06, 2020 | 4.950 | 5.310 | 4.940 | 5.240 | 443,666 | +0.30(+6.07%) |
Feb 05, 2020 | 4.870 | 5.050 | 4.870 | 4.940 | 266,168 | +0.08(+1.65%) |
Feb 04, 2020 | 4.990 | 5.008 | 4.780 | 4.860 | 153,815 | -0.09(-1.82%) |