Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.770 | 3.810 | 3.680 | 3.717 | 175,273 | -0.30(-7.41%) |
Apr 29, 2020 | 3.870 | 4.030 | 3.870 | 4.015 | 114,985 | +0.29(+7.93%) |
Apr 28, 2020 | 3.760 | 3.800 | 3.670 | 3.720 | 214,281 | +0.12(+3.33%) |
Apr 27, 2020 | 3.530 | 3.610 | 3.490 | 3.600 | 134,143 | +0.15(+4.35%) |
Apr 24, 2020 | 3.383 | 3.450 | 3.350 | 3.450 | 70,300 | +0.02(+0.44%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.380 | 3.435 | 108,531 | +0.05(+1.45%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.330 | 3.386 | 126,427 | +0.06(+1.68%) |
Apr 21, 2020 | 3.380 | 3.380 | 3.300 | 3.330 | 232,754 | -0.11(-3.20%) |
Apr 20, 2020 | 3.450 | 3.560 | 3.400 | 3.440 | 254,421 | -0.08(-2.24%) |
Apr 17, 2020 | 3.498 | 3.520 | 3.430 | 3.519 | 134,100 | +0.21(+6.31%) |
Apr 16, 2020 | 3.360 | 3.360 | 3.250 | 3.310 | 162,545 | -0.05(-1.49%) |
Apr 15, 2020 | 3.450 | 3.450 | 3.360 | 3.360 | 197,309 | -0.45(-11.81%) |
Apr 14, 2020 | 3.805 | 3.820 | 3.700 | 3.810 | 624,219 | +0.23(+6.42%) |
Apr 13, 2020 | 3.600 | 3.670 | 3.540 | 3.580 | 46,518 | -0.19(-5.04%) |
Apr 09, 2020 | 3.680 | 3.787 | 3.660 | 3.770 | 133,200 | +0.08(+2.17%) |
Apr 08, 2020 | 3.605 | 3.690 | 3.560 | 3.690 | 146,582 | -0.06(-1.47%) |
Apr 07, 2020 | 3.870 | 3.895 | 3.720 | 3.745 | 331,304 | +0.08(+2.04%) |
Apr 06, 2020 | 3.635 | 3.670 | 3.560 | 3.670 | 398,535 | +0.31(+9.23%) |
Apr 03, 2020 | 3.385 | 3.450 | 3.270 | 3.360 | 149,300 | -0.04(-1.18%) |
Apr 02, 2020 | 3.320 | 3.473 | 3.320 | 3.400 | 177,330 | +0.04(+1.27%) |
Apr 01, 2020 | 3.470 | 3.470 | 3.340 | 3.357 | 109,857 | -0.23(-6.35%) |
Mar 31, 2020 | 3.640 | 3.680 | 3.540 | 3.585 | 321,287 | -0.27(-6.88%) |
Mar 30, 2020 | 3.740 | 3.850 | 3.577 | 3.850 | 415,594 | -0.16(-3.99%) |
Mar 27, 2020 | 3.940 | 4.070 | 3.888 | 4.010 | 165,400 | -0.11(-2.67%) |
Mar 26, 2020 | 4.072 | 4.240 | 4.020 | 4.120 | 60,277 | +0.07(+1.73%) |
Mar 25, 2020 | 3.900 | 4.100 | 3.840 | 4.050 | 129,806 | +0.26(+7.00%) |
Mar 24, 2020 | 3.685 | 3.790 | 3.650 | 3.785 | 282,273 | +0.35(+10.03%) |
Mar 23, 2020 | 3.590 | 3.590 | 3.400 | 3.440 | 138,865 | -0.01(-0.29%) |
Mar 20, 2020 | 3.630 | 3.630 | 3.380 | 3.450 | 144,400 | -0.17(-4.70%) |
Mar 19, 2020 | 3.540 | 3.774 | 3.505 | 3.620 | 138,692 | +0.25(+7.34%) |
Mar 18, 2020 | 3.320 | 3.570 | 3.207 | 3.373 | 170,719 | -0.11(-3.09%) |
Mar 17, 2020 | 3.510 | 3.576 | 3.390 | 3.480 | 327,961 | +0.19(+5.86%) |
Mar 16, 2020 | 3.220 | 3.610 | 3.110 | 3.288 | 230,182 | -0.44(-11.79%) |
Mar 13, 2020 | 4.026 | 4.026 | 3.560 | 3.727 | 212,900 | +0.20(+5.73%) |
Mar 12, 2020 | 4.045 | 4.060 | 3.410 | 3.525 | 520,021 | -0.81(-18.59%) |
Mar 11, 2020 | 4.490 | 4.530 | 4.300 | 4.330 | 193,581 | -0.14(-3.13%) |
Mar 10, 2020 | 4.550 | 4.580 | 4.210 | 4.470 | 648,374 | +0.31(+7.45%) |
Mar 09, 2020 | 4.350 | 4.382 | 4.020 | 4.160 | 251,887 | -0.71(-14.51%) |
Mar 06, 2020 | 4.860 | 4.980 | 4.820 | 4.866 | 183,200 | -0.33(-6.42%) |
Mar 05, 2020 | 5.240 | 5.300 | 5.100 | 5.200 | 134,367 | -0.34(-6.17%) |
Mar 04, 2020 | 5.490 | 5.580 | 5.400 | 5.542 | 256,056 | -0.03(-0.50%) |
Mar 03, 2020 | 5.640 | 5.695 | 5.460 | 5.570 | 233,118 | -0.18(-3.13%) |
Mar 02, 2020 | 5.510 | 5.750 | 5.440 | 5.750 | 272,485 | +0.07(+1.23%) |
Feb 28, 2020 | 5.600 | 5.760 | 5.560 | 5.680 | 175,400 | -0.19(-3.24%) |
Feb 27, 2020 | 5.910 | 6.040 | 5.850 | 5.870 | 137,107 | -0.27(-4.40%) |
Feb 26, 2020 | 6.210 | 6.280 | 6.100 | 6.140 | 311,124 | +0.02(+0.33%) |
Feb 25, 2020 | 6.390 | 6.390 | 6.110 | 6.120 | 89,991 | -0.49(-7.41%) |
Feb 24, 2020 | 6.610 | 6.680 | 6.570 | 6.610 | 50,276 | -0.47(-6.64%) |
Feb 21, 2020 | 7.160 | 7.160 | 7.030 | 7.080 | 49,800 | -0.20(-2.75%) |
Feb 20, 2020 | 7.250 | 7.330 | 7.250 | 7.280 | 60,030 | +0.09(+1.25%) |
Feb 19, 2020 | 7.170 | 7.218 | 7.145 | 7.190 | 32,454 | -0.07(-1.03%) |
Feb 18, 2020 | 7.250 | 7.290 | 7.210 | 7.265 | 92,036 | +0.15(+2.18%) |
Feb 14, 2020 | 7.280 | 7.280 | 7.030 | 7.110 | 127,300 | +0.14(+2.01%) |
Feb 13, 2020 | 6.860 | 7.000 | 6.820 | 6.970 | 50,027 | +0.59(+9.25%) |
Feb 12, 2020 | 6.470 | 6.510 | 6.380 | 6.380 | 75,536 | -0.03(-0.47%) |
Feb 11, 2020 | 6.360 | 6.440 | 6.360 | 6.410 | 65,877 | +0.09(+1.42%) |
Feb 10, 2020 | 6.250 | 6.335 | 6.250 | 6.320 | 12,366 | -0.08(-1.25%) |
Feb 07, 2020 | 6.340 | 6.420 | 6.320 | 6.400 | 30,200 | +0.08(+1.27%) |
Feb 06, 2020 | 6.300 | 6.340 | 6.270 | 6.320 | 30,319 | +0.20(+3.27%) |
Feb 05, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 50,133 | +0.13(+2.17%) |
Feb 04, 2020 | 6.080 | 6.080 | 5.980 | 5.990 | 69,302 | +0.24(+4.17%) |