Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.710 | 5.110 | 4.710 | 4.820 | 383,280 | -0.04(-0.82%) |
Apr 29, 2020 | 4.300 | 4.980 | 4.172 | 4.860 | 604,797 | +0.59(+13.82%) |
Apr 28, 2020 | 4.300 | 4.300 | 4.180 | 4.270 | 157,054 | +0.02(+0.47%) |
Apr 27, 2020 | 3.800 | 4.300 | 3.800 | 4.250 | 473,599 | +0.50(+13.33%) |
Apr 24, 2020 | 3.800 | 3.840 | 3.750 | 3.750 | 36,700 | -0.02(-0.53%) |
Apr 23, 2020 | 3.930 | 3.930 | 3.750 | 3.770 | 63,851 | -0.12(-3.08%) |
Apr 22, 2020 | 3.950 | 3.970 | 3.750 | 3.890 | 63,027 | +0.01(+0.26%) |
Apr 21, 2020 | 3.900 | 3.940 | 3.820 | 3.880 | 77,244 | -0.08(-2.02%) |
Apr 20, 2020 | 3.850 | 4.000 | 3.850 | 3.960 | 99,346 | +0.10(+2.59%) |
Apr 17, 2020 | 4.000 | 4.000 | 3.850 | 3.860 | 291,300 | -0.17(-4.22%) |
Apr 16, 2020 | 3.990 | 4.120 | 3.860 | 4.030 | 345,382 | -0.01(-0.25%) |
Apr 15, 2020 | 4.240 | 4.250 | 4.020 | 4.040 | 382,290 | -0.31(-7.13%) |
Apr 14, 2020 | 4.460 | 4.580 | 4.050 | 4.350 | 269,914 | -0.13(-2.90%) |
Apr 13, 2020 | 4.660 | 4.810 | 4.400 | 4.480 | 160,747 | -0.08(-1.75%) |
Apr 09, 2020 | 4.760 | 4.870 | 4.530 | 4.560 | 223,000 | -0.25(-5.20%) |
Apr 08, 2020 | 4.870 | 4.960 | 4.670 | 4.810 | 165,486 | -0.13(-2.63%) |
Apr 07, 2020 | 5.000 | 5.000 | 4.620 | 4.940 | 201,152 | -0.01(-0.20%) |
Apr 06, 2020 | 5.000 | 5.150 | 4.840 | 4.950 | 215,680 | -0.05(-1.00%) |
Apr 03, 2020 | 5.000 | 5.140 | 4.810 | 5.000 | 167,300 | +0.00(+0.00%) |
Apr 02, 2020 | 4.970 | 5.190 | 4.850 | 5.000 | 165,816 | +0.12(+2.46%) |
Apr 01, 2020 | 5.000 | 5.230 | 4.830 | 4.880 | 150,306 | -0.22(-4.31%) |
Mar 31, 2020 | 5.250 | 5.400 | 5.020 | 5.100 | 166,322 | -0.21(-3.95%) |
Mar 30, 2020 | 5.100 | 5.350 | 4.930 | 5.310 | 165,910 | +0.21(+4.12%) |
Mar 27, 2020 | 4.750 | 5.150 | 4.750 | 5.100 | 169,600 | +0.20(+4.08%) |
Mar 26, 2020 | 4.730 | 4.980 | 4.620 | 4.900 | 82,176 | +0.17(+3.59%) |
Mar 25, 2020 | 4.780 | 4.830 | 4.560 | 4.730 | 170,146 | -0.07(-1.46%) |
Mar 24, 2020 | 4.840 | 4.970 | 4.570 | 4.800 | 110,302 | +0.05(+1.05%) |
Mar 23, 2020 | 4.870 | 4.940 | 4.450 | 4.750 | 194,720 | -0.23(-4.62%) |
Mar 20, 2020 | 4.960 | 5.300 | 4.880 | 4.980 | 140,500 | +0.03(+0.61%) |
Mar 19, 2020 | 4.830 | 5.200 | 4.830 | 4.950 | 266,623 | +0.05(+1.02%) |
Mar 18, 2020 | 4.810 | 5.230 | 4.710 | 4.900 | 429,811 | -0.05(-1.01%) |
Mar 17, 2020 | 4.990 | 5.070 | 4.750 | 4.950 | 352,989 | -0.07(-1.39%) |
Mar 16, 2020 | 5.040 | 5.150 | 4.940 | 5.020 | 256,771 | -0.17(-3.28%) |
Mar 13, 2020 | 5.400 | 5.460 | 4.920 | 5.190 | 650,100 | -0.15(-2.81%) |
Mar 12, 2020 | 5.240 | 5.600 | 5.110 | 5.340 | 682,048 | -0.16(-2.91%) |
Mar 11, 2020 | 5.460 | 5.565 | 5.330 | 5.500 | 371,742 | -0.01(-0.18%) |
Mar 10, 2020 | 5.200 | 5.590 | 5.200 | 5.510 | 524,915 | +0.29(+5.56%) |
Mar 09, 2020 | 4.900 | 5.340 | 4.900 | 5.220 | 317,483 | -0.19(-3.51%) |
Mar 06, 2020 | 5.380 | 5.550 | 5.290 | 5.410 | 180,300 | +0.05(+0.93%) |
Mar 05, 2020 | 5.190 | 5.510 | 5.105 | 5.360 | 461,708 | +0.18(+3.47%) |
Mar 04, 2020 | 5.470 | 5.600 | 5.140 | 5.180 | 249,285 | -0.29(-5.30%) |
Mar 03, 2020 | 5.560 | 5.630 | 5.400 | 5.470 | 206,672 | -0.13(-2.32%) |
Mar 02, 2020 | 5.400 | 5.660 | 5.360 | 5.600 | 234,775 | +0.16(+2.94%) |
Feb 28, 2020 | 5.390 | 5.450 | 5.100 | 5.440 | 477,900 | -0.02(-0.37%) |
Feb 27, 2020 | 5.000 | 5.510 | 4.900 | 5.460 | 713,979 | +0.39(+7.69%) |
Feb 26, 2020 | 5.250 | 5.580 | 4.680 | 5.070 | 625,738 | -0.15(-2.87%) |
Feb 25, 2020 | 4.750 | 5.490 | 4.690 | 5.220 | 922,109 | +0.45(+9.43%) |
Feb 24, 2020 | 4.950 | 5.000 | 4.740 | 4.770 | 300,248 | -0.17(-3.44%) |
Feb 21, 2020 | 5.310 | 5.310 | 4.890 | 4.940 | 309,200 | -0.37(-6.97%) |
Feb 20, 2020 | 5.330 | 5.370 | 5.130 | 5.310 | 296,629 | +0.00(+0.00%) |
Feb 19, 2020 | 5.600 | 5.770 | 5.010 | 5.310 | 366,602 | -0.17(-3.10%) |
Feb 18, 2020 | 5.600 | 5.600 | 5.310 | 5.480 | 200,525 | -0.06(-1.08%) |
Feb 14, 2020 | 5.580 | 5.600 | 5.460 | 5.540 | 93,800 | +0.08(+1.47%) |
Feb 13, 2020 | 5.660 | 5.670 | 5.460 | 5.460 | 176,912 | -0.20(-3.53%) |
Feb 12, 2020 | 5.840 | 5.840 | 5.640 | 5.660 | 133,830 | -0.18(-3.08%) |
Feb 11, 2020 | 5.920 | 5.950 | 5.700 | 5.840 | 111,665 | -0.05(-0.85%) |
Feb 10, 2020 | 5.850 | 5.960 | 5.850 | 5.890 | 55,978 | +0.04(+0.68%) |
Feb 07, 2020 | 5.960 | 5.960 | 5.790 | 5.850 | 143,700 | -0.14(-2.34%) |
Feb 06, 2020 | 5.990 | 6.000 | 5.930 | 5.990 | 92,145 | -0.01(-0.17%) |
Feb 05, 2020 | 6.050 | 6.120 | 5.920 | 6.000 | 80,857 | -0.06(-0.99%) |
Feb 04, 2020 | 5.980 | 6.350 | 5.950 | 6.060 | 102,539 | +0.07(+1.17%) |