Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.100 | 5.300 | 4.750 | 4.850 | 188,753 | -0.24(-4.72%) |
Apr 29, 2020 | 4.860 | 5.340 | 4.810 | 5.090 | 231,788 | +0.28(+5.82%) |
Apr 28, 2020 | 4.930 | 4.930 | 4.620 | 4.810 | 83,661 | +0.01(+0.21%) |
Apr 27, 2020 | 4.750 | 4.950 | 4.670 | 4.800 | 133,887 | +0.09(+1.91%) |
Apr 24, 2020 | 4.600 | 4.750 | 4.560 | 4.710 | 51,700 | +0.11(+2.39%) |
Apr 23, 2020 | 4.540 | 4.740 | 4.510 | 4.600 | 68,327 | +0.10(+2.22%) |
Apr 22, 2020 | 4.560 | 4.640 | 4.300 | 4.500 | 93,436 | -0.04(-0.88%) |
Apr 21, 2020 | 4.690 | 4.713 | 4.520 | 4.540 | 130,047 | -0.13(-2.78%) |
Apr 20, 2020 | 4.200 | 4.720 | 4.150 | 4.670 | 203,516 | +0.45(+10.66%) |
Apr 17, 2020 | 4.220 | 4.325 | 4.060 | 4.220 | 89,700 | +0.10(+2.43%) |
Apr 16, 2020 | 4.160 | 4.190 | 3.950 | 4.120 | 136,931 | -0.01(-0.24%) |
Apr 15, 2020 | 4.180 | 4.250 | 4.010 | 4.130 | 108,090 | -0.11(-2.59%) |
Apr 14, 2020 | 4.390 | 4.390 | 4.150 | 4.240 | 104,579 | -0.07(-1.62%) |
Apr 13, 2020 | 4.350 | 4.400 | 4.090 | 4.310 | 109,991 | -0.05(-1.15%) |
Apr 09, 2020 | 4.190 | 4.400 | 4.100 | 4.360 | 220,100 | +0.29(+7.13%) |
Apr 08, 2020 | 3.960 | 4.150 | 3.900 | 4.070 | 101,607 | +0.11(+2.78%) |
Apr 07, 2020 | 4.240 | 4.250 | 3.900 | 3.960 | 147,320 | -0.14(-3.41%) |
Apr 06, 2020 | 4.100 | 4.240 | 3.950 | 4.100 | 74,988 | +0.16(+4.06%) |
Apr 03, 2020 | 3.970 | 4.100 | 3.800 | 3.940 | 82,600 | -0.04(-1.01%) |
Apr 02, 2020 | 3.910 | 4.190 | 3.800 | 3.980 | 142,935 | -0.02(-0.50%) |
Apr 01, 2020 | 4.140 | 4.251 | 3.930 | 4.000 | 145,110 | -0.26(-6.10%) |
Mar 31, 2020 | 4.210 | 4.440 | 4.100 | 4.260 | 94,127 | +0.02(+0.47%) |
Mar 30, 2020 | 4.170 | 4.250 | 4.020 | 4.240 | 172,340 | +0.06(+1.44%) |
Mar 27, 2020 | 4.200 | 4.300 | 4.000 | 4.180 | 102,600 | -0.07(-1.65%) |
Mar 26, 2020 | 4.310 | 4.500 | 4.180 | 4.250 | 246,714 | +0.03(+0.71%) |
Mar 25, 2020 | 4.250 | 4.450 | 4.000 | 4.220 | 234,899 | +0.12(+2.93%) |
Mar 24, 2020 | 3.500 | 4.190 | 3.500 | 4.100 | 393,060 | +0.74(+22.02%) |
Mar 23, 2020 | 3.580 | 3.622 | 3.250 | 3.360 | 242,251 | -0.22(-6.15%) |
Mar 20, 2020 | 3.760 | 3.990 | 3.550 | 3.580 | 218,900 | -0.06(-1.65%) |
Mar 19, 2020 | 3.500 | 3.832 | 3.350 | 3.640 | 262,987 | +0.10(+2.82%) |
Mar 18, 2020 | 3.880 | 4.000 | 3.500 | 3.540 | 255,489 | -0.60(-14.49%) |
Mar 17, 2020 | 3.890 | 4.250 | 3.650 | 4.140 | 283,446 | +0.26(+6.70%) |
Mar 16, 2020 | 4.360 | 4.680 | 3.800 | 3.880 | 374,695 | -0.87(-18.32%) |
Mar 13, 2020 | 4.850 | 5.250 | 4.750 | 4.750 | 278,900 | +0.00(+0.00%) |
Mar 12, 2020 | 4.880 | 4.880 | 3.995 | 4.750 | 623,146 | -0.31(-6.13%) |
Mar 11, 2020 | 5.440 | 5.500 | 4.910 | 5.060 | 378,957 | -0.70(-12.15%) |
Mar 10, 2020 | 5.880 | 6.000 | 5.350 | 5.760 | 358,345 | +0.09(+1.59%) |
Mar 09, 2020 | 5.700 | 6.000 | 5.550 | 5.670 | 313,697 | -0.51(-8.25%) |
Mar 06, 2020 | 6.150 | 6.280 | 5.990 | 6.180 | 201,900 | -0.10(-1.59%) |
Mar 05, 2020 | 6.270 | 6.440 | 6.140 | 6.280 | 164,113 | -0.16(-2.48%) |
Mar 04, 2020 | 6.290 | 6.540 | 6.220 | 6.440 | 131,422 | +0.20(+3.21%) |
Mar 03, 2020 | 6.370 | 6.580 | 6.110 | 6.240 | 163,743 | -0.08(-1.27%) |
Mar 02, 2020 | 5.990 | 6.500 | 5.990 | 6.320 | 226,657 | +0.44(+7.48%) |
Feb 28, 2020 | 6.000 | 6.065 | 5.650 | 5.880 | 405,600 | -0.41(-6.52%) |
Feb 27, 2020 | 5.950 | 6.290 | 5.650 | 6.290 | 340,085 | +0.00(+0.00%) |
Feb 26, 2020 | 6.050 | 6.400 | 6.010 | 6.290 | 416,124 | +0.34(+5.71%) |
Feb 25, 2020 | 6.850 | 6.950 | 5.570 | 5.950 | 728,282 | -0.91(-13.27%) |
Feb 24, 2020 | 7.210 | 7.350 | 6.765 | 6.860 | 450,428 | -0.73(-9.62%) |
Feb 21, 2020 | 7.510 | 7.595 | 7.160 | 7.590 | 337,700 | +0.09(+1.20%) |
Feb 20, 2020 | 7.500 | 7.660 | 7.120 | 7.500 | 472,425 | +0.02(+0.27%) |
Feb 19, 2020 | 6.990 | 7.670 | 6.940 | 7.480 | 574,447 | +0.56(+8.09%) |
Feb 18, 2020 | 6.750 | 6.970 | 6.610 | 6.920 | 160,011 | +0.17(+2.52%) |
Feb 14, 2020 | 6.970 | 7.050 | 6.720 | 6.750 | 194,700 | -0.20(-2.88%) |
Feb 13, 2020 | 6.930 | 7.080 | 6.800 | 6.950 | 207,104 | +0.04(+0.58%) |
Feb 12, 2020 | 6.890 | 6.990 | 6.770 | 6.910 | 116,588 | +0.11(+1.62%) |
Feb 11, 2020 | 7.090 | 7.090 | 6.780 | 6.800 | 195,190 | -0.28(-3.95%) |
Feb 10, 2020 | 6.930 | 7.190 | 6.854 | 7.080 | 354,551 | +0.15(+2.16%) |
Feb 07, 2020 | 6.800 | 6.950 | 6.580 | 6.930 | 207,000 | +0.15(+2.21%) |
Feb 06, 2020 | 6.610 | 6.950 | 6.610 | 6.780 | 176,429 | +0.20(+3.04%) |
Feb 05, 2020 | 6.430 | 6.750 | 6.350 | 6.580 | 193,761 | +0.15(+2.33%) |
Feb 04, 2020 | 6.630 | 6.690 | 6.200 | 6.430 | 318,499 | -0.09(-1.38%) |