Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.250 | 5.630 | 5.090 | 5.130 | 482,917 | -0.04(-0.77%) |
Apr 29, 2020 | 5.040 | 5.210 | 4.970 | 5.170 | 435,635 | +0.25(+5.08%) |
Apr 28, 2020 | 5.090 | 5.100 | 4.780 | 4.920 | 354,049 | -0.04(-0.81%) |
Apr 27, 2020 | 4.690 | 5.150 | 4.570 | 4.960 | 570,780 | +0.30(+6.44%) |
Apr 24, 2020 | 4.490 | 4.670 | 4.350 | 4.660 | 201,700 | +0.18(+4.02%) |
Apr 23, 2020 | 4.390 | 4.637 | 4.350 | 4.480 | 343,687 | +0.10(+2.28%) |
Apr 22, 2020 | 4.300 | 4.530 | 4.240 | 4.380 | 255,941 | +0.15(+3.55%) |
Apr 21, 2020 | 4.290 | 4.350 | 4.110 | 4.230 | 187,830 | -0.19(-4.30%) |
Apr 20, 2020 | 4.260 | 4.470 | 4.100 | 4.420 | 313,157 | +0.10(+2.31%) |
Apr 17, 2020 | 3.860 | 4.320 | 3.850 | 4.320 | 370,800 | +0.58(+15.51%) |
Apr 16, 2020 | 3.570 | 3.860 | 3.570 | 3.740 | 389,464 | +0.18(+5.06%) |
Apr 15, 2020 | 3.570 | 3.780 | 3.370 | 3.560 | 468,910 | -0.14(-3.78%) |
Apr 14, 2020 | 3.670 | 3.960 | 3.480 | 3.700 | 547,628 | +0.05(+1.37%) |
Apr 13, 2020 | 3.980 | 4.000 | 3.640 | 3.650 | 225,204 | -0.36(-8.98%) |
Apr 09, 2020 | 4.090 | 4.120 | 3.900 | 4.010 | 411,200 | +0.06(+1.52%) |
Apr 08, 2020 | 3.930 | 4.070 | 3.775 | 3.950 | 356,030 | +0.07(+1.80%) |
Apr 07, 2020 | 3.910 | 4.105 | 3.500 | 3.880 | 745,595 | +0.09(+2.37%) |
Apr 06, 2020 | 3.420 | 3.860 | 3.360 | 3.790 | 336,022 | +0.50(+15.20%) |
Apr 03, 2020 | 3.150 | 3.330 | 3.100 | 3.290 | 303,000 | +0.17(+5.45%) |
Apr 02, 2020 | 3.090 | 3.380 | 2.990 | 3.120 | 424,253 | -0.03(-0.95%) |
Apr 01, 2020 | 3.380 | 3.420 | 3.030 | 3.150 | 396,847 | -0.35(-10.00%) |
Mar 31, 2020 | 3.410 | 3.530 | 3.310 | 3.500 | 600,522 | +0.08(+2.34%) |
Mar 30, 2020 | 3.430 | 3.430 | 3.210 | 3.420 | 210,267 | +0.00(+0.00%) |
Mar 27, 2020 | 3.520 | 3.565 | 3.270 | 3.420 | 513,800 | -0.24(-6.56%) |
Mar 26, 2020 | 3.470 | 3.680 | 3.420 | 3.660 | 592,288 | +0.25(+7.33%) |
Mar 25, 2020 | 3.020 | 3.575 | 2.990 | 3.410 | 1,054,492 | +0.39(+12.91%) |
Mar 24, 2020 | 2.790 | 3.050 | 2.790 | 3.020 | 477,759 | +0.39(+14.83%) |
Mar 23, 2020 | 2.600 | 2.840 | 2.480 | 2.630 | 754,350 | +0.05(+1.94%) |
Mar 20, 2020 | 2.390 | 2.760 | 2.290 | 2.580 | 807,600 | +0.20(+8.40%) |
Mar 19, 2020 | 2.320 | 2.560 | 2.210 | 2.380 | 344,359 | +0.02(+0.85%) |
Mar 18, 2020 | 2.200 | 2.520 | 2.020 | 2.360 | 459,078 | +0.01(+0.43%) |
Mar 17, 2020 | 2.240 | 2.360 | 2.010 | 2.350 | 760,597 | +0.15(+6.82%) |
Mar 16, 2020 | 2.000 | 2.490 | 1.980 | 2.200 | 629,780 | -0.14(-5.98%) |
Mar 13, 2020 | 1.900 | 2.350 | 1.850 | 2.340 | 813,200 | +0.41(+21.24%) |
Mar 12, 2020 | 2.050 | 2.110 | 1.870 | 1.930 | 806,055 | -0.30(-13.45%) |
Mar 11, 2020 | 2.340 | 2.470 | 2.180 | 2.230 | 720,689 | -0.17(-7.08%) |
Mar 10, 2020 | 2.780 | 2.780 | 2.340 | 2.400 | 970,247 | -0.24(-9.09%) |
Mar 09, 2020 | 2.800 | 2.880 | 2.470 | 2.640 | 534,886 | -0.36(-12.00%) |
Mar 06, 2020 | 3.100 | 3.160 | 2.920 | 3.000 | 749,900 | -0.21(-6.54%) |
Mar 05, 2020 | 3.320 | 3.360 | 3.200 | 3.210 | 411,887 | -0.24(-6.96%) |
Mar 04, 2020 | 3.400 | 3.450 | 3.150 | 3.450 | 349,862 | +0.12(+3.60%) |
Mar 03, 2020 | 3.370 | 3.470 | 3.200 | 3.330 | 484,252 | -0.04(-1.19%) |
Mar 02, 2020 | 3.310 | 3.370 | 3.120 | 3.370 | 477,179 | +0.09(+2.74%) |
Feb 28, 2020 | 3.300 | 3.370 | 3.140 | 3.280 | 595,600 | -0.07(-2.09%) |
Feb 27, 2020 | 3.590 | 3.600 | 3.300 | 3.350 | 704,377 | -0.24(-6.69%) |
Feb 26, 2020 | 3.990 | 4.060 | 3.555 | 3.590 | 742,747 | -0.40(-10.03%) |
Feb 25, 2020 | 4.310 | 4.310 | 3.930 | 3.990 | 675,818 | -0.21(-5.00%) |
Feb 24, 2020 | 4.630 | 4.700 | 4.110 | 4.200 | 959,661 | -0.64(-13.22%) |
Feb 21, 2020 | 4.740 | 4.870 | 4.180 | 4.840 | 1,345,000 | +0.23(+4.99%) |
Feb 20, 2020 | 4.470 | 4.670 | 4.340 | 4.610 | 1,028,819 | +0.17(+3.83%) |
Feb 19, 2020 | 4.380 | 4.480 | 4.350 | 4.440 | 523,087 | +0.09(+2.07%) |
Feb 18, 2020 | 4.530 | 4.570 | 4.280 | 4.350 | 325,967 | -0.14(-3.12%) |
Feb 14, 2020 | 4.250 | 4.575 | 4.210 | 4.490 | 542,400 | +0.27(+6.40%) |
Feb 13, 2020 | 4.290 | 4.310 | 4.140 | 4.220 | 327,827 | -0.12(-2.76%) |
Feb 12, 2020 | 4.170 | 4.370 | 4.150 | 4.340 | 1,235,545 | +0.45(+11.57%) |
Feb 11, 2020 | 3.760 | 3.970 | 3.710 | 3.890 | 360,536 | +0.15(+4.01%) |
Feb 10, 2020 | 3.730 | 3.780 | 3.660 | 3.740 | 139,522 | +0.02(+0.54%) |
Feb 07, 2020 | 3.830 | 3.830 | 3.680 | 3.720 | 270,100 | -0.12(-3.25%) |
Feb 06, 2020 | 3.970 | 3.980 | 3.830 | 3.845 | 556,923 | -0.10(-2.66%) |
Feb 05, 2020 | 3.840 | 3.970 | 3.780 | 3.950 | 299,464 | +0.13(+3.40%) |
Feb 04, 2020 | 3.990 | 4.035 | 3.780 | 3.820 | 302,980 | -0.14(-3.54%) |