Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.010 | 4.100 | 3.140 | 3.170 | 116,132 | -0.92(-22.49%) |
Apr 29, 2020 | 3.880 | 4.225 | 3.880 | 4.090 | 26,987 | +0.21(+5.35%) |
Apr 28, 2020 | 3.750 | 3.890 | 3.670 | 3.882 | 20,248 | +0.14(+3.66%) |
Apr 27, 2020 | 3.660 | 3.761 | 3.500 | 3.745 | 41,195 | +0.09(+2.34%) |
Apr 24, 2020 | 3.750 | 3.750 | 3.550 | 3.660 | 5,900 | -0.03(-0.81%) |
Apr 23, 2020 | 3.550 | 3.800 | 3.476 | 3.690 | 10,485 | +0.14(+3.97%) |
Apr 22, 2020 | 3.390 | 3.550 | 3.360 | 3.549 | 12,617 | +0.04(+1.11%) |
Apr 21, 2020 | 3.541 | 3.820 | 3.450 | 3.510 | 11,832 | +0.11(+3.24%) |
Apr 20, 2020 | 3.510 | 3.510 | 3.390 | 3.400 | 14,860 | -0.12(-3.35%) |
Apr 17, 2020 | 3.571 | 3.820 | 3.450 | 3.518 | 6,600 | +0.22(+6.60%) |
Apr 16, 2020 | 3.250 | 3.500 | 3.250 | 3.300 | 14,931 | -0.08(-2.37%) |
Apr 15, 2020 | 3.230 | 3.380 | 3.230 | 3.380 | 2,788 | +0.00(+0.04%) |
Apr 14, 2020 | 3.348 | 3.400 | 3.279 | 3.379 | 14,137 | +0.04(+1.16%) |
Apr 13, 2020 | 3.350 | 3.450 | 3.330 | 3.340 | 7,913 | +0.04(+1.21%) |
Apr 09, 2020 | 3.330 | 3.440 | 3.300 | 3.300 | 7,200 | -0.02(-0.45%) |
Apr 08, 2020 | 3.160 | 3.440 | 3.150 | 3.315 | 12,849 | +0.05(+1.53%) |
Apr 07, 2020 | 3.230 | 3.420 | 3.160 | 3.265 | 17,805 | +0.06(+1.71%) |
Apr 06, 2020 | 3.110 | 3.290 | 3.110 | 3.210 | 16,965 | +0.04(+1.26%) |
Apr 03, 2020 | 3.260 | 3.261 | 3.100 | 3.170 | 7,500 | -0.07(-2.16%) |
Apr 02, 2020 | 3.260 | 3.378 | 3.240 | 3.240 | 8,070 | -0.11(-3.28%) |
Apr 01, 2020 | 3.300 | 3.350 | 3.200 | 3.350 | 28,798 | +0.11(+3.40%) |
Mar 31, 2020 | 3.340 | 3.350 | 3.230 | 3.240 | 3,225 | -0.04(-1.22%) |
Mar 30, 2020 | 3.345 | 3.385 | 3.280 | 3.280 | 6,299 | -0.02(-0.61%) |
Mar 27, 2020 | 3.110 | 3.440 | 3.110 | 3.300 | 11,100 | +0.02(+0.61%) |
Mar 26, 2020 | 3.400 | 3.600 | 3.230 | 3.280 | 50,471 | -0.03(-0.91%) |
Mar 25, 2020 | 3.500 | 3.781 | 3.080 | 3.310 | 54,736 | +0.09(+2.80%) |
Mar 24, 2020 | 3.330 | 3.550 | 3.050 | 3.220 | 37,071 | +0.19(+6.27%) |
Mar 23, 2020 | 3.150 | 3.225 | 3.016 | 3.030 | 44,081 | -0.12(-3.68%) |
Mar 20, 2020 | 3.480 | 3.740 | 3.080 | 3.146 | 40,500 | -0.06(-2.00%) |
Mar 19, 2020 | 3.150 | 3.270 | 3.014 | 3.210 | 51,118 | +0.11(+3.72%) |
Mar 18, 2020 | 3.120 | 3.140 | 3.010 | 3.095 | 3,787 | -0.07(-2.37%) |
Mar 17, 2020 | 3.597 | 3.597 | 3.110 | 3.170 | 27,525 | -0.18(-5.37%) |
Mar 16, 2020 | 3.490 | 3.646 | 3.350 | 3.350 | 17,754 | -0.19(-5.50%) |
Mar 13, 2020 | 3.720 | 3.720 | 3.413 | 3.545 | 42,800 | -0.27(-7.01%) |
Mar 12, 2020 | 3.800 | 3.850 | 3.428 | 3.812 | 17,875 | -0.19(-4.70%) |
Mar 11, 2020 | 4.170 | 4.233 | 3.840 | 4.000 | 16,589 | -0.10(-2.44%) |
Mar 10, 2020 | 4.260 | 4.600 | 4.020 | 4.100 | 23,316 | -0.03(-0.73%) |
Mar 09, 2020 | 4.200 | 4.204 | 4.100 | 4.130 | 7,466 | -0.24(-5.49%) |
Mar 06, 2020 | 4.489 | 4.489 | 4.370 | 4.370 | 1,300 | -0.02(-0.46%) |
Mar 05, 2020 | 4.500 | 4.521 | 4.370 | 4.390 | 11,351 | -0.12(-2.66%) |
Mar 04, 2020 | 4.650 | 4.650 | 4.500 | 4.510 | 9,587 | -0.09(-1.96%) |
Mar 03, 2020 | 4.690 | 4.700 | 4.475 | 4.600 | 34,494 | -0.08(-1.71%) |
Mar 02, 2020 | 4.690 | 4.690 | 4.520 | 4.680 | 11,487 | +0.12(+2.63%) |
Feb 28, 2020 | 4.370 | 4.560 | 4.370 | 4.560 | 26,300 | +0.10(+2.24%) |
Feb 27, 2020 | 4.510 | 4.760 | 4.450 | 4.460 | 91,056 | -0.16(-3.46%) |
Feb 26, 2020 | 4.800 | 4.800 | 4.580 | 4.620 | 10,748 | -0.18(-3.75%) |
Feb 25, 2020 | 5.047 | 5.047 | 4.530 | 4.800 | 80,483 | -0.10(-2.04%) |
Feb 24, 2020 | 5.210 | 5.245 | 4.900 | 4.900 | 100,109 | -0.41(-7.72%) |
Feb 21, 2020 | 5.160 | 5.310 | 5.130 | 5.310 | 22,300 | +0.16(+3.11%) |
Feb 20, 2020 | 5.170 | 5.250 | 5.150 | 5.150 | 4,803 | -0.04(-0.77%) |
Feb 19, 2020 | 5.350 | 5.350 | 5.180 | 5.190 | 13,553 | -0.16(-2.99%) |
Feb 18, 2020 | 5.250 | 5.406 | 5.250 | 5.350 | 32,322 | +0.10(+1.90%) |
Feb 14, 2020 | 5.293 | 5.370 | 5.250 | 5.250 | 7,900 | +0.02(+0.38%) |
Feb 13, 2020 | 5.340 | 5.357 | 5.218 | 5.230 | 18,610 | -0.15(-2.79%) |
Feb 12, 2020 | 5.620 | 5.620 | 5.284 | 5.380 | 8,835 | -0.07(-1.28%) |
Feb 11, 2020 | 5.145 | 5.467 | 5.145 | 5.450 | 33,055 | +0.32(+6.24%) |
Feb 10, 2020 | 5.160 | 5.160 | 5.130 | 5.130 | 13,780 | -0.04(-0.77%) |
Feb 07, 2020 | 5.219 | 5.270 | 5.130 | 5.170 | 8,200 | -0.02(-0.39%) |
Feb 06, 2020 | 5.347 | 5.353 | 5.175 | 5.190 | 59,153 | -0.19(-3.53%) |
Feb 05, 2020 | 5.380 | 5.380 | 5.330 | 5.380 | 1,681 | +0.03(+0.56%) |
Feb 04, 2020 | 5.390 | 5.498 | 5.340 | 5.350 | 12,224 | -0.01(-0.19%) |