Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.610 | 3.818 | 3.610 | 3.680 | 5,823 | +0.13(+3.66%) |
Apr 29, 2020 | 3.700 | 3.710 | 3.500 | 3.550 | 6,316 | +0.18(+5.34%) |
Apr 28, 2020 | 3.610 | 3.610 | 3.310 | 3.370 | 15,702 | -0.19(-5.34%) |
Apr 27, 2020 | 3.850 | 4.000 | 3.535 | 3.560 | 2,098 | +0.06(+1.71%) |
Apr 24, 2020 | 3.530 | 3.544 | 3.500 | 3.500 | 1,900 | -0.10(-2.78%) |
Apr 23, 2020 | 3.560 | 3.660 | 3.560 | 3.600 | 2,499 | +0.00(+0.00%) |
Apr 22, 2020 | 3.480 | 3.617 | 3.480 | 3.600 | 3,786 | +0.00(+0.11%) |
Apr 21, 2020 | 3.660 | 3.670 | 3.430 | 3.596 | 6,871 | -0.00(-0.11%) |
Apr 20, 2020 | 3.980 | 4.013 | 3.550 | 3.600 | 28,576 | -0.37(-9.32%) |
Apr 17, 2020 | 3.410 | 3.970 | 3.410 | 3.970 | 34,800 | +0.55(+16.08%) |
Apr 16, 2020 | 3.340 | 3.540 | 3.340 | 3.420 | 17,445 | -0.08(-2.29%) |
Apr 15, 2020 | 3.360 | 3.520 | 3.360 | 3.500 | 16,154 | -0.01(-0.28%) |
Apr 14, 2020 | 3.410 | 3.710 | 3.410 | 3.510 | 18,951 | -0.02(-0.57%) |
Apr 13, 2020 | 3.430 | 3.590 | 3.430 | 3.530 | 13,688 | -0.07(-1.94%) |
Apr 09, 2020 | 3.540 | 3.940 | 3.540 | 3.600 | 22,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.540 | 3.889 | 3.540 | 3.600 | 27,009 | -0.12(-3.23%) |
Apr 07, 2020 | 3.870 | 3.930 | 3.710 | 3.720 | 74,909 | -0.18(-4.62%) |
Apr 06, 2020 | 4.050 | 4.417 | 3.900 | 3.900 | 37,124 | -0.23(-5.57%) |
Apr 03, 2020 | 4.309 | 4.309 | 4.130 | 4.130 | 900 | +0.02(+0.49%) |
Apr 02, 2020 | 4.140 | 4.280 | 4.110 | 4.110 | 20,275 | -0.32(-7.22%) |
Apr 01, 2020 | 4.200 | 4.440 | 4.190 | 4.430 | 815 | -0.02(-0.45%) |
Mar 31, 2020 | 4.460 | 4.470 | 4.170 | 4.450 | 7,571 | +0.20(+4.71%) |
Mar 30, 2020 | 4.250 | 4.460 | 4.250 | 4.250 | 1,808 | -0.16(-3.69%) |
Mar 27, 2020 | 4.445 | 4.445 | 4.280 | 4.413 | 2,200 | -0.04(-0.84%) |
Mar 26, 2020 | 4.430 | 4.470 | 4.370 | 4.450 | 8,110 | +0.30(+7.23%) |
Mar 25, 2020 | 4.310 | 4.310 | 4.100 | 4.150 | 4,892 | +0.02(+0.48%) |
Mar 24, 2020 | 4.150 | 4.370 | 4.130 | 4.130 | 23,435 | -0.05(-1.20%) |
Mar 23, 2020 | 4.150 | 4.240 | 4.150 | 4.180 | 7,236 | -0.02(-0.48%) |
Mar 20, 2020 | 4.220 | 4.220 | 4.200 | 4.200 | 7,700 | +0.02(+0.48%) |
Mar 19, 2020 | 4.160 | 4.200 | 4.160 | 4.180 | 11,051 | +0.02(+0.48%) |
Mar 18, 2020 | 4.220 | 4.604 | 4.160 | 4.160 | 5,078 | -0.16(-3.70%) |
Mar 17, 2020 | 4.310 | 4.795 | 4.310 | 4.320 | 8,449 | +0.08(+1.89%) |
Mar 16, 2020 | 4.330 | 4.330 | 4.190 | 4.240 | 11,383 | -0.31(-6.81%) |
Mar 13, 2020 | 4.810 | 4.810 | 4.500 | 4.550 | 9,000 | +0.22(+5.08%) |
Mar 12, 2020 | 4.460 | 4.700 | 4.250 | 4.330 | 38,361 | -0.43(-9.04%) |
Mar 11, 2020 | 5.730 | 5.730 | 4.730 | 4.760 | 51,718 | -0.24(-4.80%) |
Mar 10, 2020 | 4.820 | 5.080 | 4.820 | 5.000 | 8,738 | +0.29(+6.16%) |
Mar 09, 2020 | 4.890 | 5.000 | 4.700 | 4.710 | 25,807 | -0.35(-6.92%) |
Mar 06, 2020 | 5.030 | 5.300 | 5.030 | 5.060 | 6,100 | -0.03(-0.59%) |
Mar 05, 2020 | 5.075 | 5.361 | 5.040 | 5.090 | 3,189 | +0.04(+0.79%) |
Mar 04, 2020 | 4.930 | 5.125 | 4.930 | 5.050 | 5,939 | +0.02(+0.40%) |
Mar 03, 2020 | 5.030 | 5.398 | 5.030 | 5.030 | 14,192 | +0.01(+0.20%) |
Mar 02, 2020 | 5.210 | 5.236 | 5.020 | 5.020 | 13,311 | -0.21(-4.02%) |
Feb 28, 2020 | 5.224 | 5.413 | 5.200 | 5.230 | 14,100 | -0.09(-1.64%) |
Feb 27, 2020 | 5.377 | 5.400 | 5.210 | 5.317 | 16,268 | -0.13(-2.44%) |
Feb 26, 2020 | 5.530 | 5.716 | 5.440 | 5.450 | 10,648 | -0.15(-2.68%) |
Feb 25, 2020 | 5.640 | 6.140 | 5.570 | 5.600 | 20,470 | +0.09(+1.63%) |
Feb 24, 2020 | 5.590 | 5.700 | 5.320 | 5.510 | 86,029 | -0.19(-3.33%) |
Feb 21, 2020 | 5.803 | 5.803 | 5.700 | 5.700 | 19,900 | +0.00(+0.00%) |
Feb 20, 2020 | 5.730 | 5.877 | 5.640 | 5.700 | 35,937 | -0.18(-3.06%) |
Feb 19, 2020 | 5.900 | 5.950 | 5.590 | 5.880 | 23,418 | -0.05(-0.85%) |
Feb 18, 2020 | 6.468 | 6.468 | 5.750 | 5.930 | 40,064 | -0.17(-2.79%) |
Feb 14, 2020 | 5.970 | 6.360 | 5.970 | 6.100 | 19,500 | +0.03(+0.42%) |
Feb 13, 2020 | 6.100 | 6.190 | 5.970 | 6.075 | 25,863 | -0.02(-0.41%) |
Feb 12, 2020 | 5.920 | 6.180 | 5.920 | 6.100 | 36,524 | +0.20(+3.39%) |
Feb 11, 2020 | 6.010 | 6.015 | 5.760 | 5.900 | 26,007 | +0.07(+1.20%) |
Feb 10, 2020 | 5.900 | 5.903 | 5.830 | 5.830 | 14,839 | -0.07(-1.19%) |
Feb 07, 2020 | 6.160 | 6.180 | 5.880 | 5.900 | 27,600 | -0.26(-4.22%) |
Feb 06, 2020 | 6.391 | 6.391 | 6.160 | 6.160 | 41,879 | -0.21(-3.30%) |
Feb 05, 2020 | 6.497 | 6.497 | 6.350 | 6.370 | 3,859 | +0.02(+0.31%) |
Feb 04, 2020 | 6.530 | 6.530 | 6.350 | 6.350 | 13,978 | -0.13(-1.96%) |
Feb 03, 2020 | 6.500 | 6.500 | 6.440 | 6.477 | 8,152 | -0.07(-1.12%) |
Jan 31, 2020 | 6.750 | 6.750 | 6.550 | 6.550 | 66,700 | -0.21(-3.03%) |
Jan 30, 2020 | 6.950 | 6.950 | 6.530 | 6.755 | 9,760 | -0.25(-3.50%) |
Jan 29, 2020 | 7.260 | 7.390 | 6.910 | 7.000 | 13,916 | -0.32(-4.37%) |
Jan 28, 2020 | 7.260 | 7.400 | 7.230 | 7.320 | 3,514 | -0.08(-1.06%) |
Jan 27, 2020 | 7.400 | 7.400 | 7.170 | 7.399 | 10,432 | -0.00(-0.04%) |
Jan 24, 2020 | 7.687 | 7.687 | 7.400 | 7.401 | 3,300 | +0.00(+0.02%) |
Jan 23, 2020 | 7.560 | 7.560 | 7.400 | 7.400 | 2,217 | +0.00(+0.00%) |
Jan 22, 2020 | 7.330 | 7.500 | 7.330 | 7.400 | 6,963 | +0.09(+1.23%) |
Jan 21, 2020 | 7.950 | 7.950 | 7.200 | 7.310 | 30,442 | -0.62(-7.80%) |
Jan 17, 2020 | 7.950 | 7.950 | 7.670 | 7.929 | 9,400 | +0.02(+0.24%) |
Jan 16, 2020 | 7.900 | 8.000 | 7.900 | 7.910 | 3,580 | +0.01(+0.13%) |
Jan 15, 2020 | 8.050 | 8.082 | 7.880 | 7.900 | 10,885 | -0.15(-1.86%) |
Jan 14, 2020 | 7.980 | 8.097 | 7.980 | 8.050 | 18,545 | +0.12(+1.45%) |
Jan 13, 2020 | 8.000 | 8.250 | 7.850 | 7.935 | 13,220 | -0.05(-0.57%) |
Jan 10, 2020 | 7.904 | 8.000 | 7.853 | 7.981 | 7,600 | +0.10(+1.28%) |
Jan 09, 2020 | 8.070 | 8.100 | 7.710 | 7.880 | 24,890 | +0.00(+0.00%) |
Jan 08, 2020 | 8.480 | 8.480 | 7.880 | 7.880 | 28,887 | -0.62(-7.29%) |
Jan 07, 2020 | 7.440 | 8.510 | 7.430 | 8.500 | 96,946 | +1.01(+13.44%) |
Jan 06, 2020 | 7.420 | 7.560 | 7.330 | 7.493 | 10,876 | +0.06(+0.85%) |
Jan 03, 2020 | 7.520 | 7.539 | 7.430 | 7.430 | 2,300 | -0.10(-1.33%) |
Jan 02, 2020 | 7.710 | 7.710 | 7.410 | 7.530 | 15,170 | +0.14(+1.89%) |
Dec 31, 2019 | 7.470 | 7.470 | 7.330 | 7.390 | 9,400 | +0.02(+0.27%) |
Dec 30, 2019 | 7.570 | 7.591 | 7.306 | 7.370 | 14,425 | -0.25(-3.28%) |
Dec 27, 2019 | 7.770 | 7.770 | 7.540 | 7.620 | 15,400 | +0.10(+1.33%) |
Dec 26, 2019 | 7.610 | 7.620 | 7.520 | 7.520 | 7,823 | -0.15(-1.96%) |
Dec 24, 2019 | 7.710 | 7.840 | 7.570 | 7.670 | 4,700 | -0.03(-0.39%) |
Dec 23, 2019 | 7.620 | 7.840 | 7.620 | 7.700 | 21,308 | +0.07(+0.94%) |
Dec 20, 2019 | 8.080 | 8.145 | 7.593 | 7.628 | 16,100 | -0.45(-5.59%) |
Dec 19, 2019 | 8.080 | 8.220 | 8.080 | 8.080 | 5,326 | +0.01(+0.12%) |
Dec 18, 2019 | 8.370 | 8.370 | 8.060 | 8.070 | 7,126 | -0.03(-0.37%) |
Dec 17, 2019 | 8.100 | 8.150 | 8.100 | 8.100 | 6,257 | +0.00(+0.00%) |
Dec 16, 2019 | 8.840 | 8.840 | 8.100 | 8.100 | 33,981 | -0.62(-7.11%) |
Dec 13, 2019 | 8.803 | 8.865 | 8.710 | 8.720 | 7,000 | -0.07(-0.85%) |
Dec 12, 2019 | 8.710 | 8.963 | 8.700 | 8.795 | 9,819 | +0.08(+0.98%) |
Dec 11, 2019 | 8.810 | 8.922 | 8.700 | 8.710 | 9,363 | -0.09(-1.02%) |
Dec 10, 2019 | 9.300 | 9.300 | 8.770 | 8.800 | 13,947 | -0.20(-2.22%) |
Dec 09, 2019 | 8.960 | 9.150 | 8.750 | 9.000 | 24,088 | +0.16(+1.81%) |
Dec 06, 2019 | 9.180 | 9.180 | 8.700 | 8.840 | 31,100 | -0.27(-2.96%) |
Dec 05, 2019 | 9.410 | 9.410 | 9.000 | 9.110 | 28,238 | -0.32(-3.39%) |
Dec 04, 2019 | 8.870 | 9.490 | 8.770 | 9.430 | 33,630 | +0.75(+8.64%) |
Dec 03, 2019 | 8.502 | 8.689 | 8.460 | 8.680 | 7,112 | +0.18(+2.12%) |
Dec 02, 2019 | 8.500 | 8.790 | 8.500 | 8.500 | 11,844 | +0.03(+0.35%) |
Nov 29, 2019 | 8.900 | 8.900 | 8.470 | 8.470 | 7,100 | -0.17(-1.97%) |
Nov 27, 2019 | 8.320 | 8.650 | 8.320 | 8.640 | 27,800 | +0.29(+3.47%) |
Nov 26, 2019 | 8.580 | 8.580 | 8.320 | 8.350 | 27,253 | -0.26(-3.02%) |
Nov 25, 2019 | 8.880 | 8.880 | 8.550 | 8.610 | 25,059 | -0.19(-2.16%) |
Nov 22, 2019 | 8.790 | 8.899 | 8.660 | 8.800 | 12,500 | +0.07(+0.80%) |
Nov 21, 2019 | 9.040 | 9.050 | 8.710 | 8.730 | 24,341 | -0.30(-3.32%) |
Nov 20, 2019 | 9.220 | 9.220 | 9.020 | 9.030 | 22,502 | -0.32(-3.42%) |
Nov 19, 2019 | 9.600 | 9.600 | 9.050 | 9.350 | 20,743 | -0.25(-2.60%) |
Nov 18, 2019 | 9.850 | 9.870 | 9.410 | 9.600 | 21,704 | -0.38(-3.81%) |
Nov 15, 2019 | 9.170 | 10.00 | 9.000 | 9.980 | 88,800 | +0.78(+8.48%) |
Nov 14, 2019 | 9.040 | 9.490 | 9.040 | 9.200 | 59,707 | -0.01(-0.11%) |
Nov 13, 2019 | 8.880 | 9.730 | 8.720 | 9.210 | 117,027 | +0.29(+3.25%) |
Nov 12, 2019 | 10.33 | 10.96 | 8.910 | 8.920 | 186,837 | -1.82(-16.95%) |
Nov 11, 2019 | 12.72 | 12.78 | 10.70 | 10.74 | 224,808 | -2.32(-17.76%) |