Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.780 | 5.780 | 5.550 | 5.670 | 67,245 | -0.15(-2.58%) |
Apr 29, 2020 | 5.940 | 6.020 | 5.730 | 5.820 | 131,221 | -0.04(-0.68%) |
Apr 28, 2020 | 5.710 | 5.970 | 5.470 | 5.860 | 103,000 | +0.10(+1.74%) |
Apr 27, 2020 | 5.660 | 5.920 | 5.570 | 5.760 | 209,486 | +0.25(+4.54%) |
Apr 24, 2020 | 5.430 | 5.680 | 5.361 | 5.510 | 123,600 | +0.11(+2.04%) |
Apr 23, 2020 | 5.130 | 5.440 | 5.099 | 5.400 | 122,040 | +0.30(+5.88%) |
Apr 22, 2020 | 5.090 | 5.260 | 4.990 | 5.100 | 113,803 | +0.09(+1.80%) |
Apr 21, 2020 | 5.190 | 5.280 | 4.820 | 5.010 | 127,877 | -0.30(-5.65%) |
Apr 20, 2020 | 5.430 | 5.540 | 5.240 | 5.310 | 146,507 | -0.14(-2.57%) |
Apr 17, 2020 | 5.410 | 5.560 | 5.300 | 5.450 | 88,300 | +0.16(+3.02%) |
Apr 16, 2020 | 5.180 | 5.400 | 5.150 | 5.290 | 122,025 | +0.11(+2.12%) |
Apr 15, 2020 | 5.100 | 5.250 | 4.840 | 5.180 | 167,157 | +0.07(+1.37%) |
Apr 14, 2020 | 4.920 | 5.280 | 4.870 | 5.110 | 210,854 | +0.26(+5.36%) |
Apr 13, 2020 | 4.600 | 4.850 | 4.570 | 4.850 | 57,665 | +0.29(+6.36%) |
Apr 09, 2020 | 4.410 | 4.630 | 4.350 | 4.560 | 108,300 | +0.15(+3.40%) |
Apr 08, 2020 | 4.060 | 4.500 | 4.060 | 4.410 | 175,816 | +0.42(+10.53%) |
Apr 07, 2020 | 4.070 | 4.140 | 3.900 | 3.990 | 127,305 | -0.01(-0.25%) |
Apr 06, 2020 | 3.900 | 4.070 | 3.900 | 4.000 | 91,278 | +0.20(+5.26%) |
Apr 03, 2020 | 3.820 | 3.910 | 3.720 | 3.800 | 52,100 | -0.03(-0.78%) |
Apr 02, 2020 | 3.810 | 3.960 | 3.650 | 3.830 | 96,743 | -0.03(-0.78%) |
Apr 01, 2020 | 4.110 | 4.110 | 3.800 | 3.860 | 108,424 | -0.29(-6.99%) |
Mar 31, 2020 | 4.120 | 4.370 | 4.000 | 4.150 | 238,508 | +0.08(+1.97%) |
Mar 30, 2020 | 4.000 | 4.290 | 3.810 | 4.070 | 140,971 | +0.11(+2.78%) |
Mar 27, 2020 | 3.990 | 4.060 | 3.840 | 3.960 | 139,300 | -0.06(-1.49%) |
Mar 26, 2020 | 4.030 | 4.240 | 3.934 | 4.020 | 135,367 | -0.06(-1.47%) |
Mar 25, 2020 | 3.930 | 4.130 | 3.745 | 4.080 | 167,146 | +0.22(+5.70%) |
Mar 24, 2020 | 3.600 | 4.160 | 3.560 | 3.860 | 196,598 | +0.42(+12.21%) |
Mar 23, 2020 | 3.310 | 3.450 | 3.180 | 3.440 | 183,702 | +0.24(+7.50%) |
Mar 20, 2020 | 2.970 | 3.340 | 2.900 | 3.200 | 259,400 | +0.35(+12.28%) |
Mar 19, 2020 | 2.860 | 3.060 | 2.800 | 2.850 | 412,225 | +0.08(+2.89%) |
Mar 18, 2020 | 3.300 | 3.480 | 2.740 | 2.770 | 259,967 | -0.51(-15.55%) |
Mar 17, 2020 | 3.330 | 3.580 | 3.204 | 3.280 | 197,332 | +0.02(+0.61%) |
Mar 16, 2020 | 3.390 | 3.535 | 3.245 | 3.260 | 184,707 | -0.53(-13.98%) |
Mar 13, 2020 | 4.310 | 4.310 | 3.600 | 3.790 | 208,400 | -0.16(-4.05%) |
Mar 12, 2020 | 4.100 | 4.300 | 3.810 | 3.950 | 285,795 | -0.49(-11.04%) |
Mar 11, 2020 | 4.700 | 4.844 | 4.359 | 4.440 | 286,129 | -0.35(-7.31%) |
Mar 10, 2020 | 5.140 | 5.140 | 4.620 | 4.790 | 253,403 | +0.09(+1.91%) |
Mar 09, 2020 | 4.770 | 4.890 | 4.570 | 4.700 | 208,416 | -0.21(-4.28%) |
Mar 06, 2020 | 5.000 | 5.190 | 4.810 | 4.910 | 124,300 | -0.14(-2.77%) |
Mar 05, 2020 | 5.140 | 5.260 | 5.010 | 5.050 | 70,636 | -0.16(-3.07%) |
Mar 04, 2020 | 5.110 | 5.370 | 5.110 | 5.210 | 111,378 | +0.18(+3.58%) |
Mar 03, 2020 | 5.230 | 5.386 | 4.930 | 5.030 | 103,104 | -0.11(-2.14%) |
Mar 02, 2020 | 4.890 | 5.260 | 4.850 | 5.140 | 123,229 | +0.26(+5.33%) |
Feb 28, 2020 | 4.660 | 4.910 | 4.610 | 4.880 | 182,900 | +0.16(+3.39%) |
Feb 27, 2020 | 4.720 | 4.840 | 4.579 | 4.720 | 104,101 | -0.10(-2.07%) |
Feb 26, 2020 | 4.740 | 5.095 | 4.725 | 4.820 | 141,741 | -0.05(-1.03%) |
Feb 25, 2020 | 5.090 | 5.290 | 4.700 | 4.870 | 399,183 | -0.24(-4.70%) |
Feb 24, 2020 | 5.250 | 5.320 | 5.080 | 5.110 | 340,299 | -0.36(-6.58%) |
Feb 21, 2020 | 5.550 | 5.600 | 5.400 | 5.470 | 84,700 | -0.08(-1.44%) |
Feb 20, 2020 | 5.590 | 5.661 | 5.340 | 5.550 | 135,215 | -0.03(-0.45%) |
Feb 19, 2020 | 5.500 | 5.700 | 5.500 | 5.575 | 186,728 | +0.15(+2.67%) |
Feb 18, 2020 | 5.370 | 5.670 | 5.370 | 5.430 | 162,049 | +0.06(+1.12%) |
Feb 14, 2020 | 5.350 | 5.490 | 5.300 | 5.370 | 87,100 | +0.03(+0.56%) |
Feb 13, 2020 | 5.310 | 5.390 | 5.200 | 5.340 | 76,366 | +0.02(+0.38%) |
Feb 12, 2020 | 5.350 | 5.670 | 5.290 | 5.320 | 361,223 | -0.01(-0.19%) |
Feb 11, 2020 | 5.300 | 5.570 | 5.230 | 5.330 | 139,954 | +0.02(+0.38%) |
Feb 10, 2020 | 5.370 | 5.440 | 5.300 | 5.310 | 84,696 | -0.08(-1.48%) |
Feb 07, 2020 | 5.500 | 5.510 | 5.370 | 5.390 | 235,000 | -0.08(-1.46%) |
Feb 06, 2020 | 5.500 | 5.580 | 5.380 | 5.470 | 105,466 | +0.01(+0.18%) |
Feb 05, 2020 | 5.430 | 5.640 | 5.430 | 5.460 | 123,412 | +0.04(+0.74%) |
Feb 04, 2020 | 5.750 | 5.753 | 5.230 | 5.420 | 315,023 | -0.11(-1.99%) |