Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.500 | 6.420 | 5.350 | 6.420 | 110,015 | +0.67(+11.65%) |
Apr 29, 2020 | 5.000 | 5.990 | 4.990 | 5.750 | 199,509 | +0.85(+17.35%) |
Apr 28, 2020 | 4.790 | 4.980 | 4.790 | 4.900 | 14,015 | -0.05(-1.01%) |
Apr 27, 2020 | 4.600 | 4.950 | 4.600 | 4.950 | 25,943 | +0.11(+2.24%) |
Apr 24, 2020 | 4.800 | 4.950 | 4.725 | 4.842 | 6,200 | +0.12(+2.52%) |
Apr 23, 2020 | 4.750 | 4.750 | 4.723 | 4.723 | 600 | +0.05(+1.13%) |
Apr 22, 2020 | 4.750 | 4.790 | 4.670 | 4.670 | 1,052 | +0.07(+1.52%) |
Apr 21, 2020 | 4.600 | 4.660 | 4.600 | 4.600 | 3,452 | -0.05(-1.08%) |
Apr 20, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 851 | -0.09(-1.90%) |
Apr 17, 2020 | 4.740 | 4.790 | 4.740 | 4.740 | 1,000 | -0.06(-1.25%) |
Apr 16, 2020 | 4.780 | 4.800 | 4.780 | 4.800 | 503 | +0.13(+2.78%) |
Apr 15, 2020 | 4.670 | 4.670 | 4.670 | 4.670 | 49 | +0.00(+0.00%) |
Apr 14, 2020 | 4.580 | 4.670 | 4.520 | 4.670 | 1,084 | -0.03(-0.64%) |
Apr 13, 2020 | 4.600 | 4.750 | 4.604 | 4.700 | 1,623 | -0.20(-4.08%) |
Apr 09, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | +0.00(+0.00%) |
Apr 07, 2020 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
Apr 06, 2020 | 4.900 | 4.960 | 4.900 | 4.900 | 835 | +0.04(+0.74%) |
Apr 03, 2020 | 4.990 | 4.990 | 4.840 | 4.864 | 1,400 | +0.12(+2.62%) |
Apr 02, 2020 | 4.630 | 4.740 | 4.563 | 4.740 | 970 | +0.11(+2.38%) |
Apr 01, 2020 | 4.720 | 4.900 | 4.630 | 4.630 | 821 | -0.27(-5.51%) |
Mar 31, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 275 | -0.05(-1.01%) |
Mar 30, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 560 | -0.02(-0.50%) |
Mar 27, 2020 | 4.970 | 4.975 | 4.970 | 4.975 | 200 | +0.32(+6.99%) |
Mar 26, 2020 | 4.700 | 4.856 | 4.530 | 4.650 | 9,133 | -0.20(-4.12%) |
Mar 25, 2020 | 4.510 | 4.930 | 4.350 | 4.850 | 10,219 | +0.12(+2.54%) |
Mar 24, 2020 | 4.750 | 4.930 | 4.420 | 4.730 | 8,374 | -0.01(-0.21%) |
Mar 23, 2020 | 4.810 | 4.810 | 4.476 | 4.740 | 4,351 | +0.02(+0.42%) |
Mar 20, 2020 | 4.860 | 4.892 | 4.710 | 4.720 | 11,700 | -0.13(-2.68%) |
Mar 19, 2020 | 4.880 | 4.880 | 4.610 | 4.850 | 4,583 | +0.25(+5.43%) |
Mar 18, 2020 | 5.290 | 5.290 | 4.460 | 4.600 | 10,282 | -0.27(-5.54%) |
Mar 17, 2020 | 5.190 | 5.190 | 4.758 | 4.870 | 3,755 | +0.08(+1.67%) |
Mar 16, 2020 | 5.320 | 5.350 | 4.595 | 4.790 | 5,347 | +0.29(+6.44%) |
Mar 13, 2020 | 4.900 | 5.110 | 4.500 | 4.500 | 1,900 | +0.03(+0.69%) |
Mar 12, 2020 | 4.900 | 5.007 | 4.469 | 4.469 | 6,944 | -0.73(-14.05%) |
Mar 11, 2020 | 5.450 | 5.450 | 4.910 | 5.200 | 5,174 | -0.32(-5.80%) |
Mar 10, 2020 | 4.710 | 5.520 | 4.333 | 5.520 | 9,532 | +0.81(+17.20%) |
Mar 09, 2020 | 4.900 | 4.925 | 4.670 | 4.710 | 43,507 | -0.29(-5.80%) |
Mar 06, 2020 | 5.200 | 5.410 | 5.000 | 5.000 | 18,000 | -0.42(-7.75%) |
Mar 05, 2020 | 5.450 | 5.530 | 5.140 | 5.420 | 22,459 | -0.49(-8.29%) |
Mar 04, 2020 | 5.910 | 5.910 | 5.910 | 5.910 | 138 | +0.00(+0.00%) |
Mar 03, 2020 | 5.690 | 5.910 | 5.670 | 5.910 | 2,534 | +0.25(+4.41%) |
Mar 02, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 25 | +0.00(+0.00%) |
Feb 28, 2020 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.00(+0.00%) |
Feb 27, 2020 | 5.500 | 5.660 | 5.409 | 5.660 | 4,767 | +0.17(+3.10%) |
Feb 26, 2020 | 5.290 | 5.720 | 5.290 | 5.490 | 401 | +0.22(+4.21%) |
Feb 25, 2020 | 5.256 | 5.631 | 5.256 | 5.268 | 1,524 | -0.37(-6.52%) |
Feb 24, 2020 | 5.800 | 5.800 | 5.600 | 5.636 | 2,061 | -0.26(-4.48%) |
Feb 21, 2020 | 5.800 | 5.900 | 5.800 | 5.900 | 4,200 | +0.05(+0.92%) |
Feb 20, 2020 | 5.740 | 5.846 | 5.500 | 5.846 | 4,873 | +0.05(+0.79%) |
Feb 19, 2020 | 5.840 | 6.150 | 5.800 | 5.800 | 28,511 | -0.32(-5.23%) |
Feb 18, 2020 | 5.800 | 6.370 | 5.800 | 6.120 | 30,331 | +0.32(+5.52%) |
Feb 14, 2020 | 5.490 | 5.800 | 5.490 | 5.800 | 24,000 | +0.31(+5.65%) |
Feb 13, 2020 | 5.350 | 5.490 | 5.330 | 5.490 | 14,318 | +0.14(+2.62%) |
Feb 12, 2020 | 5.150 | 5.350 | 5.104 | 5.350 | 13,092 | +0.20(+3.88%) |
Feb 11, 2020 | 5.110 | 5.150 | 5.110 | 5.150 | 5,819 | +0.04(+0.78%) |
Feb 10, 2020 | 5.150 | 5.150 | 5.100 | 5.110 | 2,979 | -0.02(-0.44%) |
Feb 07, 2020 | 5.140 | 5.150 | 5.133 | 5.133 | 3,000 | +0.07(+1.43%) |
Feb 06, 2020 | 5.100 | 5.100 | 5.060 | 5.060 | 1,903 | +0.06(+1.20%) |
Feb 05, 2020 | 5.040 | 5.140 | 5.000 | 5.000 | 1,512 | +0.05(+1.01%) |
Feb 04, 2020 | 5.060 | 5.060 | 4.900 | 4.950 | 3,506 | -0.13(-2.60%) |