Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.310 | 5.370 | 5.029 | 5.110 | 280,208 | -0.20(-3.77%) |
Apr 29, 2020 | 5.000 | 5.310 | 5.000 | 5.310 | 40,127 | +0.27(+5.36%) |
Apr 28, 2020 | 4.970 | 5.040 | 4.860 | 5.040 | 14,173 | -0.00(-0.02%) |
Apr 27, 2020 | 5.080 | 5.147 | 4.930 | 5.041 | 9,994 | -0.02(-0.38%) |
Apr 24, 2020 | 5.180 | 5.180 | 4.990 | 5.060 | 6,200 | -0.04(-0.74%) |
Apr 23, 2020 | 5.090 | 5.400 | 4.930 | 5.098 | 73,653 | +0.31(+6.47%) |
Apr 22, 2020 | 4.600 | 4.850 | 4.510 | 4.788 | 27,075 | +0.24(+5.22%) |
Apr 21, 2020 | 4.367 | 4.570 | 4.367 | 4.550 | 12,699 | +0.08(+1.79%) |
Apr 20, 2020 | 4.100 | 4.489 | 4.100 | 4.470 | 6,746 | +0.16(+3.80%) |
Apr 17, 2020 | 4.475 | 4.475 | 4.233 | 4.306 | 17,600 | -0.32(-6.96%) |
Apr 16, 2020 | 4.460 | 4.628 | 4.457 | 4.628 | 18,902 | +0.27(+6.24%) |
Apr 15, 2020 | 4.660 | 4.660 | 4.230 | 4.356 | 25,261 | -0.21(-4.67%) |
Apr 14, 2020 | 4.520 | 4.944 | 4.490 | 4.570 | 48,671 | +0.12(+2.66%) |
Apr 13, 2020 | 4.200 | 4.500 | 3.820 | 4.451 | 40,338 | +0.35(+8.57%) |
Apr 09, 2020 | 3.830 | 4.100 | 3.830 | 4.100 | 52,700 | +0.37(+9.92%) |
Apr 08, 2020 | 3.820 | 3.820 | 3.730 | 3.730 | 19,159 | -0.04(-1.06%) |
Apr 07, 2020 | 4.000 | 4.002 | 3.770 | 3.770 | 56,920 | -0.20(-4.93%) |
Apr 06, 2020 | 3.500 | 4.125 | 3.500 | 3.966 | 43,827 | +0.49(+13.95%) |
Apr 03, 2020 | 3.627 | 3.750 | 3.480 | 3.480 | 30,400 | -0.09(-2.42%) |
Apr 02, 2020 | 3.480 | 3.710 | 3.480 | 3.566 | 44,803 | +0.19(+5.52%) |
Apr 01, 2020 | 3.190 | 3.490 | 3.150 | 3.380 | 96,930 | +0.12(+3.81%) |
Mar 31, 2020 | 3.340 | 3.370 | 3.235 | 3.256 | 41,187 | +0.01(+0.17%) |
Mar 30, 2020 | 3.240 | 3.300 | 3.119 | 3.250 | 22,482 | -0.10(-2.99%) |
Mar 27, 2020 | 3.190 | 3.500 | 3.190 | 3.350 | 29,500 | -0.12(-3.46%) |
Mar 26, 2020 | 3.600 | 3.740 | 3.420 | 3.470 | 32,193 | -0.05(-1.46%) |
Mar 25, 2020 | 3.175 | 3.522 | 3.090 | 3.522 | 29,114 | +0.36(+11.44%) |
Mar 24, 2020 | 2.940 | 3.160 | 2.854 | 3.160 | 89,891 | +0.54(+20.61%) |
Mar 23, 2020 | 2.560 | 2.670 | 2.360 | 2.620 | 34,291 | +0.16(+6.59%) |
Mar 20, 2020 | 2.973 | 2.973 | 2.440 | 2.458 | 41,000 | -0.46(-15.73%) |
Mar 19, 2020 | 2.800 | 2.950 | 2.520 | 2.917 | 107,167 | -0.02(-0.79%) |
Mar 18, 2020 | 3.310 | 3.590 | 2.740 | 2.940 | 53,785 | -0.33(-10.05%) |
Mar 17, 2020 | 3.010 | 3.400 | 3.000 | 3.268 | 125,473 | +0.26(+8.59%) |
Mar 16, 2020 | 2.810 | 3.010 | 2.700 | 3.010 | 63,241 | +0.12(+3.99%) |
Mar 13, 2020 | 3.530 | 3.530 | 2.895 | 2.895 | 99,400 | -0.64(-18.00%) |
Mar 12, 2020 | 3.970 | 3.970 | 3.466 | 3.530 | 27,963 | -0.56(-13.69%) |
Mar 11, 2020 | 4.660 | 4.660 | 4.042 | 4.090 | 6,040 | -0.30(-6.83%) |
Mar 10, 2020 | 4.460 | 4.469 | 4.295 | 4.390 | 56,455 | -0.05(-1.10%) |
Mar 09, 2020 | 4.350 | 4.585 | 4.350 | 4.439 | 12,799 | -0.21(-4.43%) |
Mar 06, 2020 | 5.110 | 5.110 | 4.547 | 4.645 | 22,800 | -0.24(-4.82%) |
Mar 05, 2020 | 4.732 | 4.880 | 4.710 | 4.880 | 10,303 | +0.23(+4.85%) |
Mar 04, 2020 | 4.800 | 4.800 | 4.570 | 4.654 | 55,688 | -0.04(-0.82%) |
Mar 03, 2020 | 4.480 | 4.970 | 4.480 | 4.693 | 100,898 | +0.27(+6.03%) |
Mar 02, 2020 | 4.570 | 4.570 | 4.360 | 4.426 | 12,083 | -0.14(-3.15%) |
Feb 28, 2020 | 4.340 | 4.598 | 4.185 | 4.570 | 96,200 | +0.07(+1.56%) |
Feb 27, 2020 | 4.970 | 5.080 | 4.500 | 4.500 | 38,860 | -0.47(-9.46%) |
Feb 26, 2020 | 4.850 | 5.090 | 4.810 | 4.970 | 50,502 | +0.20(+4.19%) |
Feb 25, 2020 | 4.865 | 5.110 | 4.770 | 4.770 | 29,010 | -0.16(-3.25%) |
Feb 24, 2020 | 5.234 | 5.280 | 4.930 | 4.930 | 129,030 | -0.24(-4.64%) |
Feb 21, 2020 | 5.100 | 5.193 | 4.950 | 5.170 | 88,100 | +0.26(+5.28%) |
Feb 20, 2020 | 5.070 | 5.092 | 4.910 | 4.910 | 46,340 | -0.07(-1.40%) |
Feb 19, 2020 | 4.700 | 4.980 | 4.700 | 4.980 | 35,276 | +0.05(+1.01%) |
Feb 18, 2020 | 4.755 | 4.940 | 4.750 | 4.930 | 14,261 | +0.22(+4.67%) |
Feb 14, 2020 | 4.750 | 4.750 | 4.710 | 4.710 | 900 | +0.03(+0.63%) |
Feb 13, 2020 | 4.680 | 4.760 | 4.680 | 4.681 | 9,810 | +0.02(+0.48%) |
Feb 12, 2020 | 4.681 | 4.714 | 4.645 | 4.659 | 2,610 | +0.01(+0.24%) |
Feb 11, 2020 | 4.610 | 4.700 | 4.600 | 4.647 | 9,086 | +0.05(+1.03%) |
Feb 10, 2020 | 4.500 | 4.620 | 4.470 | 4.600 | 7,338 | +0.05(+1.10%) |
Feb 07, 2020 | 4.670 | 4.690 | 4.550 | 4.550 | 21,000 | -0.15(-3.19%) |
Feb 06, 2020 | 4.700 | 4.730 | 4.590 | 4.700 | 9,631 | +0.03(+0.64%) |
Feb 05, 2020 | 4.640 | 4.811 | 4.610 | 4.670 | 37,295 | +0.33(+7.48%) |
Feb 04, 2020 | 4.525 | 4.525 | 4.222 | 4.345 | 100,375 | -0.08(-1.92%) |