Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.510 | 3.600 | 3.300 | 3.450 | 368,324 | -0.02(-0.58%) |
Apr 29, 2020 | 3.150 | 3.600 | 3.150 | 3.470 | 1,073,110 | +0.41(+13.40%) |
Apr 28, 2020 | 3.100 | 3.130 | 3.000 | 3.060 | 234,597 | +0.01(+0.33%) |
Apr 27, 2020 | 3.160 | 3.230 | 3.030 | 3.050 | 190,040 | +0.04(+1.33%) |
Apr 24, 2020 | 3.170 | 3.190 | 3.010 | 3.010 | 176,200 | -0.16(-5.05%) |
Apr 23, 2020 | 3.360 | 3.360 | 3.140 | 3.170 | 123,348 | -0.16(-4.80%) |
Apr 22, 2020 | 3.360 | 3.460 | 3.290 | 3.330 | 136,395 | +0.03(+0.91%) |
Apr 21, 2020 | 3.390 | 3.440 | 3.230 | 3.300 | 116,055 | -0.17(-4.90%) |
Apr 20, 2020 | 3.630 | 3.740 | 3.390 | 3.470 | 147,404 | -0.13(-3.61%) |
Apr 17, 2020 | 3.480 | 3.670 | 3.450 | 3.600 | 117,400 | +0.24(+7.14%) |
Apr 16, 2020 | 3.450 | 3.450 | 3.270 | 3.360 | 131,744 | -0.06(-1.75%) |
Apr 15, 2020 | 3.440 | 3.480 | 3.340 | 3.420 | 110,146 | -0.21(-5.79%) |
Apr 14, 2020 | 3.660 | 3.720 | 3.370 | 3.630 | 174,551 | +0.10(+2.83%) |
Apr 13, 2020 | 3.720 | 3.720 | 3.430 | 3.530 | 88,486 | -0.17(-4.59%) |
Apr 09, 2020 | 3.690 | 3.950 | 3.470 | 3.700 | 205,000 | +0.09(+2.49%) |
Apr 08, 2020 | 3.480 | 3.640 | 3.299 | 3.610 | 145,156 | +0.15(+4.34%) |
Apr 07, 2020 | 3.290 | 3.550 | 3.284 | 3.460 | 354,525 | +0.23(+7.12%) |
Apr 06, 2020 | 3.110 | 3.350 | 3.060 | 3.230 | 252,639 | +0.18(+5.90%) |
Apr 03, 2020 | 2.970 | 3.090 | 2.740 | 3.050 | 331,000 | +0.04(+1.33%) |
Apr 02, 2020 | 3.030 | 3.030 | 2.800 | 3.010 | 181,411 | -0.03(-0.99%) |
Apr 01, 2020 | 2.920 | 3.050 | 2.685 | 3.040 | 453,023 | -0.05(-1.62%) |
Mar 31, 2020 | 3.000 | 3.090 | 2.760 | 3.090 | 374,787 | +0.10(+3.34%) |
Mar 30, 2020 | 2.980 | 3.090 | 2.750 | 2.990 | 375,612 | -0.07(-2.29%) |
Mar 27, 2020 | 3.160 | 3.160 | 2.810 | 3.060 | 575,000 | -0.23(-6.99%) |
Mar 26, 2020 | 3.050 | 3.340 | 2.960 | 3.290 | 399,026 | +0.29(+9.67%) |
Mar 25, 2020 | 2.420 | 3.020 | 2.410 | 3.000 | 604,292 | +0.65(+27.66%) |
Mar 24, 2020 | 2.110 | 2.540 | 2.080 | 2.350 | 551,029 | +0.34(+16.92%) |
Mar 23, 2020 | 2.070 | 2.190 | 2.000 | 2.010 | 237,404 | -0.07(-3.37%) |
Mar 20, 2020 | 2.250 | 2.340 | 2.000 | 2.080 | 377,500 | -0.16(-7.14%) |
Mar 19, 2020 | 1.840 | 2.240 | 1.710 | 2.240 | 437,880 | +0.40(+21.74%) |
Mar 18, 2020 | 2.250 | 2.290 | 1.500 | 1.840 | 399,035 | -0.53(-22.36%) |
Mar 17, 2020 | 2.610 | 2.645 | 2.210 | 2.370 | 230,920 | -0.25(-9.54%) |
Mar 16, 2020 | 2.690 | 2.926 | 2.580 | 2.620 | 527,347 | -0.36(-12.08%) |
Mar 13, 2020 | 3.260 | 3.260 | 2.900 | 2.980 | 383,000 | -0.12(-3.87%) |
Mar 12, 2020 | 3.500 | 3.540 | 3.090 | 3.100 | 348,777 | -0.61(-16.44%) |
Mar 11, 2020 | 3.760 | 3.780 | 3.580 | 3.710 | 263,509 | -0.16(-4.13%) |
Mar 10, 2020 | 3.990 | 4.000 | 3.770 | 3.870 | 368,193 | +0.04(+1.04%) |
Mar 09, 2020 | 4.000 | 4.030 | 3.720 | 3.830 | 363,841 | -0.27(-6.59%) |
Mar 06, 2020 | 4.160 | 4.260 | 4.000 | 4.100 | 260,800 | -0.17(-3.98%) |
Mar 05, 2020 | 4.730 | 4.730 | 4.220 | 4.270 | 265,701 | -0.54(-11.23%) |
Mar 04, 2020 | 5.080 | 5.080 | 4.760 | 4.810 | 305,279 | -0.15(-3.02%) |
Mar 03, 2020 | 5.030 | 5.150 | 4.870 | 4.960 | 535,349 | -0.03(-0.60%) |
Mar 02, 2020 | 5.020 | 5.080 | 4.820 | 4.990 | 510,495 | -0.01(-0.20%) |
Feb 28, 2020 | 4.710 | 5.100 | 4.700 | 5.000 | 359,200 | +0.06(+1.21%) |
Feb 27, 2020 | 5.400 | 5.400 | 4.930 | 4.940 | 648,724 | -0.57(-10.34%) |
Feb 26, 2020 | 5.540 | 6.000 | 5.430 | 5.510 | 613,855 | +0.08(+1.47%) |
Feb 25, 2020 | 5.660 | 5.730 | 5.360 | 5.430 | 308,391 | -0.27(-4.74%) |
Feb 24, 2020 | 5.650 | 5.800 | 5.560 | 5.700 | 187,815 | -0.11(-1.89%) |
Feb 21, 2020 | 5.510 | 6.000 | 5.430 | 5.810 | 340,000 | +0.21(+3.75%) |
Feb 20, 2020 | 4.990 | 5.700 | 4.990 | 5.600 | 749,136 | +0.60(+12.00%) |
Feb 19, 2020 | 5.010 | 5.070 | 4.940 | 5.000 | 185,305 | +0.00(+0.00%) |
Feb 18, 2020 | 5.040 | 5.080 | 4.960 | 5.000 | 258,594 | -0.06(-1.19%) |
Feb 14, 2020 | 5.000 | 5.170 | 4.920 | 5.060 | 183,500 | +0.05(+1.00%) |
Feb 13, 2020 | 4.900 | 5.040 | 4.760 | 5.010 | 71,336 | +0.05(+1.01%) |
Feb 12, 2020 | 4.900 | 5.010 | 4.830 | 4.960 | 224,909 | +0.07(+1.43%) |
Feb 11, 2020 | 4.830 | 4.900 | 4.660 | 4.890 | 208,309 | +0.09(+1.87%) |
Feb 10, 2020 | 4.860 | 4.900 | 4.690 | 4.800 | 162,688 | -0.06(-1.23%) |
Feb 07, 2020 | 4.930 | 4.980 | 4.860 | 4.860 | 181,800 | -0.11(-2.21%) |
Feb 06, 2020 | 4.940 | 5.090 | 4.900 | 4.970 | 479,654 | +0.06(+1.22%) |
Feb 05, 2020 | 4.720 | 5.000 | 4.720 | 4.910 | 326,735 | +0.25(+5.36%) |
Feb 04, 2020 | 4.440 | 4.740 | 4.401 | 4.660 | 245,706 | +0.26(+5.91%) |