Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.230 | 5.260 | 4.710 | 4.900 | 300,793 | -0.34(-6.49%) |
Apr 29, 2020 | 5.720 | 5.800 | 5.180 | 5.240 | 338,168 | -0.25(-4.55%) |
Apr 28, 2020 | 5.180 | 5.560 | 4.900 | 5.490 | 373,582 | +0.43(+8.50%) |
Apr 27, 2020 | 4.740 | 5.170 | 4.570 | 5.060 | 341,376 | +0.38(+8.12%) |
Apr 24, 2020 | 4.770 | 4.830 | 4.670 | 4.680 | 150,200 | -0.09(-1.89%) |
Apr 23, 2020 | 4.660 | 5.000 | 4.570 | 4.770 | 171,276 | +0.17(+3.70%) |
Apr 22, 2020 | 4.580 | 4.760 | 4.480 | 4.600 | 190,510 | +0.07(+1.55%) |
Apr 21, 2020 | 4.780 | 4.850 | 4.520 | 4.530 | 314,925 | -0.33(-6.79%) |
Apr 20, 2020 | 4.900 | 5.180 | 4.790 | 4.860 | 241,451 | -0.15(-2.99%) |
Apr 17, 2020 | 4.930 | 5.100 | 4.850 | 5.010 | 234,600 | +0.27(+5.70%) |
Apr 16, 2020 | 5.050 | 5.120 | 4.690 | 4.740 | 244,339 | -0.17(-3.46%) |
Apr 15, 2020 | 5.010 | 5.160 | 4.680 | 4.910 | 196,579 | -0.24(-4.66%) |
Apr 14, 2020 | 4.970 | 5.200 | 4.840 | 5.150 | 414,170 | +0.35(+7.29%) |
Apr 13, 2020 | 4.810 | 4.860 | 4.550 | 4.800 | 197,116 | +0.05(+1.05%) |
Apr 09, 2020 | 4.680 | 4.820 | 4.450 | 4.750 | 258,300 | +0.19(+4.17%) |
Apr 08, 2020 | 4.600 | 4.890 | 4.550 | 4.560 | 270,167 | +0.04(+0.88%) |
Apr 07, 2020 | 5.220 | 5.390 | 4.480 | 4.520 | 583,050 | -0.44(-8.87%) |
Apr 06, 2020 | 4.510 | 4.980 | 4.480 | 4.960 | 403,474 | +0.70(+16.43%) |
Apr 03, 2020 | 4.420 | 4.480 | 4.110 | 4.260 | 250,400 | -0.20(-4.48%) |
Apr 02, 2020 | 4.060 | 4.490 | 4.060 | 4.460 | 186,624 | +0.29(+6.95%) |
Apr 01, 2020 | 4.510 | 4.620 | 4.020 | 4.170 | 315,733 | -0.58(-12.21%) |
Mar 31, 2020 | 4.990 | 5.010 | 4.570 | 4.750 | 491,461 | -0.24(-4.81%) |
Mar 30, 2020 | 4.720 | 5.060 | 4.630 | 4.990 | 330,539 | +0.27(+5.72%) |
Mar 27, 2020 | 4.960 | 5.060 | 4.510 | 4.720 | 283,800 | -0.28(-5.60%) |
Mar 26, 2020 | 5.070 | 5.280 | 4.690 | 5.000 | 569,274 | +0.05(+1.01%) |
Mar 25, 2020 | 5.130 | 5.300 | 4.490 | 4.950 | 468,113 | +0.62(+14.32%) |
Mar 24, 2020 | 4.480 | 4.480 | 3.980 | 4.330 | 296,118 | +0.16(+3.84%) |
Mar 23, 2020 | 4.010 | 4.230 | 3.780 | 4.170 | 326,620 | +0.28(+7.20%) |
Mar 20, 2020 | 3.940 | 4.080 | 3.570 | 3.890 | 456,300 | +0.03(+0.78%) |
Mar 19, 2020 | 3.420 | 4.040 | 3.180 | 3.860 | 356,111 | +0.54(+16.27%) |
Mar 18, 2020 | 3.280 | 3.640 | 3.030 | 3.320 | 222,595 | -0.21(-5.95%) |
Mar 17, 2020 | 2.940 | 3.580 | 2.850 | 3.530 | 333,266 | +0.62(+21.31%) |
Mar 16, 2020 | 2.860 | 3.430 | 2.850 | 2.910 | 362,450 | -0.64(-18.03%) |
Mar 13, 2020 | 3.660 | 3.780 | 2.850 | 3.550 | 441,800 | +0.24(+7.25%) |
Mar 12, 2020 | 4.000 | 4.040 | 3.290 | 3.310 | 385,896 | -0.97(-22.66%) |
Mar 11, 2020 | 4.000 | 4.320 | 3.990 | 4.280 | 356,118 | +0.13(+3.13%) |
Mar 10, 2020 | 4.100 | 4.200 | 3.800 | 4.150 | 389,968 | +0.24(+6.14%) |
Mar 09, 2020 | 4.070 | 4.290 | 3.880 | 3.910 | 522,439 | -0.44(-10.11%) |
Mar 06, 2020 | 4.560 | 4.700 | 4.280 | 4.350 | 385,800 | -0.37(-7.84%) |
Mar 05, 2020 | 5.140 | 5.260 | 4.680 | 4.720 | 347,344 | -0.54(-10.27%) |
Mar 04, 2020 | 5.200 | 5.330 | 5.100 | 5.260 | 350,147 | +0.20(+3.95%) |
Mar 03, 2020 | 4.980 | 5.220 | 4.885 | 5.060 | 474,108 | +0.12(+2.43%) |
Mar 02, 2020 | 4.650 | 4.950 | 4.450 | 4.940 | 472,944 | +0.42(+9.29%) |
Feb 28, 2020 | 4.335 | 4.625 | 4.300 | 4.520 | 488,200 | -0.03(-0.66%) |
Feb 27, 2020 | 4.490 | 5.170 | 4.300 | 4.550 | 671,466 | -0.74(-13.91%) |
Feb 26, 2020 | 5.620 | 5.800 | 5.230 | 5.285 | 338,119 | -0.29(-5.29%) |
Feb 25, 2020 | 5.750 | 5.850 | 5.180 | 5.580 | 456,855 | -0.18(-3.12%) |
Feb 24, 2020 | 5.040 | 5.810 | 4.850 | 5.760 | 813,624 | +0.48(+9.09%) |
Feb 21, 2020 | 5.620 | 5.644 | 5.250 | 5.280 | 419,000 | -0.42(-7.37%) |
Feb 20, 2020 | 5.860 | 5.940 | 5.580 | 5.700 | 288,178 | -0.16(-2.73%) |
Feb 19, 2020 | 5.800 | 5.990 | 5.720 | 5.860 | 460,039 | +0.06(+1.03%) |
Feb 18, 2020 | 5.780 | 5.920 | 5.685 | 5.800 | 406,053 | -0.04(-0.68%) |
Feb 14, 2020 | 5.770 | 5.870 | 5.550 | 5.840 | 325,300 | +0.07(+1.21%) |
Feb 13, 2020 | 6.020 | 6.040 | 5.750 | 5.770 | 315,071 | -0.27(-4.47%) |
Feb 12, 2020 | 6.290 | 6.470 | 6.010 | 6.040 | 322,577 | -0.17(-2.74%) |
Feb 11, 2020 | 5.920 | 6.340 | 5.859 | 6.210 | 524,093 | +0.32(+5.43%) |
Feb 10, 2020 | 6.020 | 6.170 | 5.780 | 5.890 | 368,022 | -0.17(-2.81%) |
Feb 07, 2020 | 6.350 | 6.500 | 6.000 | 6.060 | 477,200 | -0.36(-5.61%) |
Feb 06, 2020 | 7.260 | 7.330 | 6.370 | 6.420 | 477,119 | -0.67(-9.39%) |
Feb 05, 2020 | 6.600 | 7.260 | 6.590 | 7.085 | 606,217 | +0.57(+8.67%) |
Feb 04, 2020 | 6.620 | 7.090 | 6.480 | 6.520 | 537,948 | -0.03(-0.46%) |