Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.580 | 4.580 | 4.290 | 4.360 | 21,743 | -0.06(-1.36%) |
Apr 29, 2020 | 4.480 | 4.540 | 4.380 | 4.420 | 18,338 | +0.11(+2.55%) |
Apr 28, 2020 | 4.390 | 4.480 | 4.280 | 4.310 | 30,114 | -0.09(-2.05%) |
Apr 27, 2020 | 4.620 | 4.706 | 4.355 | 4.400 | 41,198 | -0.13(-2.87%) |
Apr 24, 2020 | 4.230 | 4.540 | 4.223 | 4.530 | 27,600 | +0.29(+6.84%) |
Apr 23, 2020 | 4.360 | 4.650 | 4.240 | 4.240 | 39,763 | -0.13(-2.97%) |
Apr 22, 2020 | 4.520 | 4.545 | 4.270 | 4.370 | 35,378 | -0.14(-3.10%) |
Apr 21, 2020 | 5.250 | 5.250 | 4.480 | 4.510 | 54,665 | -0.47(-9.44%) |
Apr 20, 2020 | 4.740 | 5.345 | 4.700 | 4.980 | 92,297 | +0.21(+4.40%) |
Apr 17, 2020 | 4.560 | 4.890 | 4.470 | 4.770 | 68,000 | +0.28(+6.24%) |
Apr 16, 2020 | 4.320 | 4.540 | 4.150 | 4.490 | 102,481 | +0.20(+4.66%) |
Apr 15, 2020 | 4.190 | 4.340 | 3.920 | 4.290 | 43,880 | +0.09(+2.14%) |
Apr 14, 2020 | 4.270 | 4.500 | 4.130 | 4.200 | 52,258 | +0.04(+0.96%) |
Apr 13, 2020 | 3.710 | 4.220 | 3.620 | 4.160 | 51,622 | +0.48(+13.04%) |
Apr 09, 2020 | 3.680 | 3.800 | 3.410 | 3.680 | 76,500 | +0.13(+3.66%) |
Apr 08, 2020 | 3.410 | 3.690 | 3.345 | 3.550 | 767,039 | +0.13(+3.80%) |
Apr 07, 2020 | 3.310 | 3.500 | 3.220 | 3.420 | 133,494 | +0.16(+4.91%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.217 | 3.260 | 38,445 | +0.02(+0.62%) |
Apr 03, 2020 | 3.220 | 3.480 | 3.170 | 3.240 | 22,700 | +0.02(+0.62%) |
Apr 02, 2020 | 3.240 | 3.420 | 3.120 | 3.220 | 53,311 | -0.01(-0.31%) |
Apr 01, 2020 | 3.400 | 3.450 | 3.200 | 3.230 | 42,897 | -0.23(-6.65%) |
Mar 31, 2020 | 3.470 | 3.580 | 3.400 | 3.460 | 60,916 | -0.02(-0.57%) |
Mar 30, 2020 | 3.410 | 3.660 | 3.340 | 3.480 | 34,032 | +0.03(+0.87%) |
Mar 27, 2020 | 3.380 | 3.590 | 3.170 | 3.450 | 91,800 | -0.11(-3.09%) |
Mar 26, 2020 | 3.730 | 3.750 | 3.400 | 3.560 | 72,877 | -0.11(-3.00%) |
Mar 25, 2020 | 3.900 | 3.940 | 3.610 | 3.670 | 31,388 | -0.12(-3.17%) |
Mar 24, 2020 | 3.640 | 3.810 | 3.300 | 3.790 | 104,305 | +0.15(+4.12%) |
Mar 23, 2020 | 3.570 | 3.690 | 3.560 | 3.640 | 40,068 | +0.06(+1.68%) |
Mar 20, 2020 | 3.490 | 3.720 | 3.260 | 3.580 | 294,200 | +0.17(+4.99%) |
Mar 19, 2020 | 3.300 | 3.500 | 3.020 | 3.410 | 88,502 | +0.11(+3.33%) |
Mar 18, 2020 | 3.380 | 3.510 | 3.140 | 3.300 | 92,999 | -0.20(-5.71%) |
Mar 17, 2020 | 3.630 | 3.689 | 3.380 | 3.500 | 70,544 | -0.02(-0.57%) |
Mar 16, 2020 | 3.550 | 3.670 | 3.310 | 3.520 | 128,336 | +0.01(+0.28%) |
Mar 13, 2020 | 3.600 | 3.820 | 3.450 | 3.510 | 131,100 | +0.12(+3.54%) |
Mar 12, 2020 | 3.710 | 3.760 | 3.140 | 3.390 | 232,006 | -0.82(-19.48%) |
Mar 11, 2020 | 4.830 | 4.885 | 4.200 | 4.210 | 101,747 | -0.78(-15.63%) |
Mar 10, 2020 | 4.760 | 4.990 | 4.710 | 4.990 | 52,715 | +0.35(+7.54%) |
Mar 09, 2020 | 4.730 | 4.940 | 4.550 | 4.640 | 98,392 | -0.42(-8.30%) |
Mar 06, 2020 | 4.810 | 5.120 | 4.750 | 5.060 | 105,400 | -0.08(-1.56%) |
Mar 05, 2020 | 5.100 | 5.520 | 5.080 | 5.140 | 81,553 | -0.11(-2.10%) |
Mar 04, 2020 | 5.260 | 5.460 | 5.200 | 5.250 | 33,744 | +0.05(+0.96%) |
Mar 03, 2020 | 5.240 | 5.530 | 5.000 | 5.200 | 107,068 | -0.10(-1.89%) |
Mar 02, 2020 | 5.050 | 5.360 | 4.750 | 5.300 | 83,657 | +0.45(+9.28%) |
Feb 28, 2020 | 4.430 | 4.970 | 3.730 | 4.850 | 312,200 | +0.19(+4.08%) |
Feb 27, 2020 | 5.200 | 5.250 | 4.650 | 4.660 | 243,646 | -0.70(-13.06%) |
Feb 26, 2020 | 5.700 | 5.900 | 5.220 | 5.360 | 102,389 | -0.18(-3.25%) |
Feb 25, 2020 | 5.980 | 6.119 | 5.520 | 5.540 | 66,203 | -0.44(-7.36%) |
Feb 24, 2020 | 5.990 | 6.160 | 5.810 | 5.980 | 44,367 | -0.19(-3.08%) |
Feb 21, 2020 | 6.370 | 6.390 | 6.110 | 6.170 | 59,900 | -0.18(-2.83%) |
Feb 20, 2020 | 6.270 | 6.400 | 6.110 | 6.350 | 34,422 | +0.08(+1.28%) |
Feb 19, 2020 | 6.160 | 6.360 | 6.100 | 6.270 | 38,459 | +0.10(+1.62%) |
Feb 18, 2020 | 5.860 | 6.190 | 5.747 | 6.170 | 45,918 | +0.29(+4.93%) |
Feb 14, 2020 | 5.990 | 6.080 | 5.771 | 5.880 | 23,900 | -0.03(-0.51%) |
Feb 13, 2020 | 6.010 | 6.200 | 5.880 | 5.910 | 27,897 | -0.17(-2.80%) |
Feb 12, 2020 | 5.950 | 6.290 | 5.720 | 6.080 | 77,361 | +0.29(+5.01%) |
Feb 11, 2020 | 5.880 | 5.948 | 5.720 | 5.790 | 45,120 | -0.07(-1.19%) |
Feb 10, 2020 | 5.350 | 5.930 | 5.350 | 5.860 | 52,877 | +0.48(+8.92%) |
Feb 07, 2020 | 5.830 | 5.885 | 5.380 | 5.380 | 62,300 | -0.43(-7.40%) |
Feb 06, 2020 | 5.820 | 5.971 | 5.730 | 5.810 | 33,561 | +0.07(+1.22%) |
Feb 05, 2020 | 5.960 | 6.440 | 5.720 | 5.740 | 99,943 | -0.08(-1.37%) |
Feb 04, 2020 | 5.870 | 6.000 | 5.560 | 5.820 | 129,296 | +0.67(+13.01%) |