Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.450 | 4.960 | 4.450 | 4.550 | 292,347 | -0.15(-3.19%) |
Apr 29, 2020 | 4.740 | 4.750 | 4.385 | 4.700 | 302,624 | +0.26(+5.86%) |
Apr 28, 2020 | 4.860 | 4.860 | 4.350 | 4.440 | 315,251 | -0.04(-0.90%) |
Apr 27, 2020 | 4.160 | 4.550 | 4.115 | 4.480 | 469,987 | +0.32(+7.78%) |
Apr 24, 2020 | 4.151 | 4.200 | 4.000 | 4.157 | 203,500 | +0.12(+2.89%) |
Apr 23, 2020 | 4.005 | 4.190 | 3.900 | 4.040 | 202,226 | -0.01(-0.25%) |
Apr 22, 2020 | 3.860 | 4.200 | 3.860 | 4.050 | 181,984 | -0.06(-1.47%) |
Apr 21, 2020 | 4.380 | 4.380 | 4.000 | 4.110 | 235,795 | -0.13(-3.06%) |
Apr 20, 2020 | 3.830 | 4.330 | 3.830 | 4.240 | 320,287 | +0.20(+4.95%) |
Apr 17, 2020 | 3.820 | 4.190 | 3.820 | 4.040 | 225,500 | +0.04(+1.00%) |
Apr 16, 2020 | 4.110 | 4.206 | 3.950 | 4.000 | 250,698 | -0.10(-2.44%) |
Apr 15, 2020 | 4.145 | 4.200 | 4.000 | 4.100 | 183,245 | -0.05(-1.20%) |
Apr 14, 2020 | 4.385 | 4.385 | 4.150 | 4.150 | 227,115 | -0.02(-0.48%) |
Apr 13, 2020 | 4.000 | 4.190 | 4.000 | 4.170 | 343,253 | +0.14(+3.47%) |
Apr 09, 2020 | 4.450 | 4.450 | 3.997 | 4.030 | 421,900 | -0.16(-3.93%) |
Apr 08, 2020 | 4.220 | 4.510 | 4.020 | 4.195 | 267,072 | -0.05(-1.22%) |
Apr 07, 2020 | 4.500 | 4.635 | 4.178 | 4.247 | 334,783 | -0.05(-1.24%) |
Apr 06, 2020 | 4.500 | 4.500 | 4.100 | 4.300 | 326,859 | +0.24(+5.91%) |
Apr 03, 2020 | 4.110 | 4.400 | 3.997 | 4.060 | 208,300 | -0.17(-4.08%) |
Apr 02, 2020 | 4.360 | 4.511 | 3.840 | 4.233 | 230,601 | +0.20(+4.94%) |
Apr 01, 2020 | 3.650 | 4.400 | 3.650 | 4.034 | 416,520 | -0.32(-7.44%) |
Mar 31, 2020 | 4.100 | 4.551 | 4.021 | 4.358 | 338,608 | +0.26(+6.29%) |
Mar 30, 2020 | 4.440 | 4.750 | 3.991 | 4.100 | 520,267 | -0.34(-7.66%) |
Mar 27, 2020 | 4.820 | 5.036 | 4.390 | 4.440 | 517,300 | -0.36(-7.50%) |
Mar 26, 2020 | 4.350 | 5.090 | 4.280 | 4.800 | 919,376 | +0.49(+11.37%) |
Mar 25, 2020 | 4.116 | 4.460 | 4.000 | 4.310 | 928,653 | +0.33(+8.29%) |
Mar 24, 2020 | 3.995 | 4.320 | 3.600 | 3.980 | 1,053,917 | +0.46(+13.01%) |
Mar 23, 2020 | 3.620 | 3.790 | 2.970 | 3.522 | 624,471 | +0.17(+5.13%) |
Mar 20, 2020 | 3.590 | 4.200 | 3.080 | 3.350 | 674,200 | +0.22(+6.86%) |
Mar 19, 2020 | 2.900 | 3.420 | 2.750 | 3.135 | 492,809 | +0.17(+5.91%) |
Mar 18, 2020 | 3.010 | 3.370 | 2.800 | 2.960 | 559,264 | -0.11(-3.58%) |
Mar 17, 2020 | 3.710 | 3.710 | 2.950 | 3.070 | 597,305 | -0.33(-9.71%) |
Mar 16, 2020 | 3.395 | 3.620 | 3.090 | 3.400 | 694,653 | -0.39(-10.38%) |
Mar 13, 2020 | 3.750 | 3.990 | 3.500 | 3.794 | 528,500 | +0.01(+0.37%) |
Mar 12, 2020 | 4.000 | 4.360 | 3.600 | 3.780 | 900,308 | -0.61(-13.99%) |
Mar 11, 2020 | 4.270 | 4.680 | 4.270 | 4.395 | 270,240 | -0.10(-2.12%) |
Mar 10, 2020 | 4.300 | 4.930 | 4.300 | 4.490 | 315,875 | -0.11(-2.32%) |
Mar 09, 2020 | 3.670 | 5.233 | 3.670 | 4.597 | 732,598 | -0.27(-5.60%) |
Mar 06, 2020 | 5.350 | 5.355 | 4.800 | 4.870 | 370,900 | -0.09(-1.82%) |
Mar 05, 2020 | 5.140 | 5.210 | 4.890 | 4.960 | 363,211 | -0.15(-2.94%) |
Mar 04, 2020 | 5.385 | 5.436 | 5.099 | 5.110 | 325,447 | +0.15(+3.02%) |
Mar 03, 2020 | 5.530 | 5.530 | 4.920 | 4.960 | 433,774 | -0.47(-8.66%) |
Mar 02, 2020 | 5.820 | 6.050 | 5.200 | 5.430 | 444,702 | -0.26(-4.57%) |
Feb 28, 2020 | 4.980 | 5.691 | 4.620 | 5.690 | 794,900 | +0.69(+13.80%) |
Feb 27, 2020 | 5.200 | 5.380 | 4.740 | 5.000 | 722,060 | -0.42(-7.68%) |
Feb 26, 2020 | 5.195 | 5.700 | 5.130 | 5.416 | 378,321 | +0.11(+1.99%) |
Feb 25, 2020 | 5.700 | 5.740 | 5.230 | 5.310 | 711,601 | -0.28(-5.01%) |
Feb 24, 2020 | 5.880 | 5.890 | 5.500 | 5.590 | 568,181 | -0.33(-5.50%) |
Feb 21, 2020 | 6.050 | 6.050 | 5.850 | 5.915 | 548,800 | -0.09(-1.58%) |
Feb 20, 2020 | 6.020 | 6.216 | 5.810 | 6.010 | 647,881 | -0.02(-0.33%) |
Feb 19, 2020 | 6.210 | 6.332 | 5.960 | 6.030 | 978,359 | -0.27(-4.33%) |
Feb 18, 2020 | 6.500 | 6.552 | 6.300 | 6.303 | 335,878 | -0.11(-1.75%) |
Feb 14, 2020 | 6.450 | 6.690 | 6.340 | 6.415 | 529,400 | +0.08(+1.21%) |
Feb 13, 2020 | 6.360 | 6.635 | 6.240 | 6.338 | 421,242 | -0.07(-1.12%) |
Feb 12, 2020 | 6.700 | 6.750 | 6.360 | 6.410 | 307,752 | -0.06(-0.89%) |
Feb 11, 2020 | 6.210 | 6.893 | 6.210 | 6.467 | 517,314 | +0.14(+2.17%) |
Feb 10, 2020 | 6.510 | 6.850 | 6.290 | 6.330 | 724,250 | -0.41(-6.13%) |
Feb 07, 2020 | 6.750 | 6.900 | 6.490 | 6.743 | 577,500 | -0.08(-1.12%) |
Feb 06, 2020 | 7.090 | 7.090 | 6.790 | 6.820 | 392,425 | -0.19(-2.71%) |
Feb 05, 2020 | 7.320 | 7.320 | 7.000 | 7.010 | 364,644 | -0.36(-4.87%) |
Feb 04, 2020 | 6.990 | 7.490 | 6.990 | 7.369 | 261,439 | +0.29(+4.08%) |