Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.680 | 3.730 | 3.370 | 3.400 | 104,722 | -0.33(-8.85%) |
Apr 29, 2020 | 3.490 | 3.860 | 3.433 | 3.730 | 104,068 | +0.34(+10.03%) |
Apr 28, 2020 | 3.350 | 3.490 | 3.310 | 3.390 | 93,199 | +0.14(+4.31%) |
Apr 27, 2020 | 3.400 | 3.535 | 3.230 | 3.250 | 180,660 | -0.12(-3.56%) |
Apr 24, 2020 | 3.370 | 3.460 | 3.270 | 3.370 | 43,000 | +0.04(+1.20%) |
Apr 23, 2020 | 3.490 | 3.580 | 3.280 | 3.330 | 63,150 | -0.16(-4.58%) |
Apr 22, 2020 | 3.500 | 3.630 | 3.450 | 3.490 | 39,359 | +0.02(+0.58%) |
Apr 21, 2020 | 3.420 | 3.550 | 3.250 | 3.470 | 71,882 | -0.09(-2.53%) |
Apr 20, 2020 | 3.540 | 3.663 | 3.290 | 3.560 | 62,520 | -0.06(-1.66%) |
Apr 17, 2020 | 3.540 | 3.750 | 3.400 | 3.620 | 105,900 | +0.40(+12.42%) |
Apr 16, 2020 | 3.450 | 3.471 | 2.920 | 3.220 | 168,647 | -0.27(-7.74%) |
Apr 15, 2020 | 3.620 | 3.650 | 3.360 | 3.490 | 98,862 | -0.14(-3.86%) |
Apr 14, 2020 | 3.680 | 3.770 | 3.560 | 3.630 | 63,323 | +0.04(+1.11%) |
Apr 13, 2020 | 3.940 | 3.940 | 3.590 | 3.590 | 65,075 | -0.38(-9.57%) |
Apr 09, 2020 | 3.990 | 4.040 | 3.840 | 3.970 | 188,000 | +0.09(+2.32%) |
Apr 08, 2020 | 3.890 | 4.000 | 3.730 | 3.880 | 86,508 | +0.09(+2.37%) |
Apr 07, 2020 | 3.880 | 3.980 | 3.700 | 3.790 | 72,211 | +0.06(+1.61%) |
Apr 06, 2020 | 3.630 | 3.830 | 3.630 | 3.730 | 89,736 | +0.15(+4.19%) |
Apr 03, 2020 | 3.780 | 3.910 | 3.470 | 3.580 | 79,900 | -0.16(-4.28%) |
Apr 02, 2020 | 3.500 | 3.770 | 3.500 | 3.740 | 60,836 | +0.25(+7.16%) |
Apr 01, 2020 | 3.440 | 3.550 | 3.335 | 3.490 | 160,515 | -0.10(-2.79%) |
Mar 31, 2020 | 3.570 | 3.730 | 3.390 | 3.590 | 135,344 | +0.02(+0.56%) |
Mar 30, 2020 | 3.680 | 3.710 | 3.490 | 3.570 | 57,752 | -0.06(-1.65%) |
Mar 27, 2020 | 3.750 | 3.920 | 3.545 | 3.630 | 74,800 | -0.32(-8.10%) |
Mar 26, 2020 | 3.840 | 4.080 | 3.750 | 3.950 | 128,627 | +0.28(+7.63%) |
Mar 25, 2020 | 3.580 | 3.941 | 3.490 | 3.670 | 101,378 | +0.21(+6.07%) |
Mar 24, 2020 | 3.580 | 3.580 | 3.150 | 3.460 | 198,110 | +0.22(+6.79%) |
Mar 23, 2020 | 3.550 | 3.550 | 2.920 | 3.240 | 149,474 | -0.29(-8.22%) |
Mar 20, 2020 | 3.860 | 4.060 | 3.530 | 3.530 | 194,100 | -0.31(-8.07%) |
Mar 19, 2020 | 3.830 | 4.465 | 3.180 | 3.840 | 362,875 | -0.24(-5.88%) |
Mar 18, 2020 | 4.030 | 4.290 | 3.630 | 4.080 | 130,904 | -0.28(-6.42%) |
Mar 17, 2020 | 4.430 | 4.500 | 3.770 | 4.360 | 265,204 | -0.23(-5.01%) |
Mar 16, 2020 | 4.690 | 5.000 | 4.380 | 4.590 | 201,419 | -0.95(-17.15%) |
Mar 13, 2020 | 4.850 | 5.540 | 4.760 | 5.540 | 208,600 | +0.88(+18.88%) |
Mar 12, 2020 | 4.640 | 4.970 | 4.502 | 4.660 | 136,946 | -0.40(-7.91%) |
Mar 11, 2020 | 5.300 | 5.400 | 4.960 | 5.060 | 133,867 | -0.47(-8.50%) |
Mar 10, 2020 | 5.770 | 5.820 | 5.000 | 5.530 | 129,082 | -0.20(-3.49%) |
Mar 09, 2020 | 5.470 | 5.998 | 5.470 | 5.730 | 81,731 | -0.57(-9.05%) |
Mar 06, 2020 | 6.270 | 6.680 | 6.125 | 6.300 | 55,200 | -0.27(-4.11%) |
Mar 05, 2020 | 6.740 | 7.090 | 6.460 | 6.570 | 134,197 | -0.41(-5.87%) |
Mar 04, 2020 | 6.740 | 7.040 | 6.600 | 6.980 | 53,363 | +0.43(+6.56%) |
Mar 03, 2020 | 6.370 | 6.920 | 6.370 | 6.550 | 70,554 | +0.14(+2.18%) |
Mar 02, 2020 | 6.180 | 6.460 | 6.020 | 6.410 | 77,433 | +0.36(+5.95%) |
Feb 28, 2020 | 6.260 | 6.520 | 5.750 | 6.050 | 213,800 | -0.55(-8.33%) |
Feb 27, 2020 | 6.760 | 6.900 | 6.430 | 6.600 | 107,858 | -0.36(-5.17%) |
Feb 26, 2020 | 7.160 | 7.170 | 6.900 | 6.960 | 42,171 | -0.14(-1.97%) |
Feb 25, 2020 | 7.230 | 7.230 | 7.030 | 7.100 | 85,759 | -0.12(-1.66%) |
Feb 24, 2020 | 7.370 | 7.390 | 7.180 | 7.220 | 55,247 | -0.40(-5.25%) |
Feb 21, 2020 | 7.590 | 7.700 | 7.370 | 7.620 | 59,500 | +0.04(+0.53%) |
Feb 20, 2020 | 7.560 | 7.700 | 7.464 | 7.580 | 52,295 | -0.02(-0.26%) |
Feb 19, 2020 | 7.610 | 7.700 | 7.540 | 7.600 | 37,076 | +0.03(+0.40%) |
Feb 18, 2020 | 7.810 | 7.840 | 7.457 | 7.570 | 54,989 | -0.26(-3.32%) |
Feb 14, 2020 | 7.840 | 7.885 | 7.780 | 7.830 | 32,800 | -0.08(-1.01%) |
Feb 13, 2020 | 7.820 | 8.040 | 7.750 | 7.910 | 32,784 | +0.01(+0.13%) |
Feb 12, 2020 | 8.110 | 8.120 | 7.880 | 7.900 | 20,889 | -0.12(-1.50%) |
Feb 11, 2020 | 7.990 | 8.110 | 7.900 | 8.020 | 32,901 | +0.13(+1.65%) |
Feb 10, 2020 | 7.580 | 7.910 | 7.580 | 7.890 | 48,527 | +0.34(+4.50%) |
Feb 07, 2020 | 7.500 | 7.590 | 7.370 | 7.550 | 36,500 | +0.00(+0.00%) |
Feb 06, 2020 | 7.590 | 7.600 | 7.410 | 7.550 | 32,035 | +0.05(+0.67%) |
Feb 05, 2020 | 7.660 | 7.660 | 7.460 | 7.500 | 36,066 | -0.03(-0.40%) |
Feb 04, 2020 | 7.510 | 7.670 | 7.420 | 7.530 | 54,993 | +0.13(+1.76%) |