Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.680 | 4.800 | 4.610 | 4.750 | 102,313 | +0.03(+0.58%) |
Apr 29, 2020 | 4.550 | 4.730 | 4.550 | 4.723 | 74,629 | +0.07(+1.57%) |
Apr 28, 2020 | 4.670 | 4.720 | 4.560 | 4.650 | 41,406 | -0.02(-0.33%) |
Apr 27, 2020 | 4.740 | 4.740 | 4.640 | 4.665 | 43,737 | +0.03(+0.55%) |
Apr 24, 2020 | 4.710 | 4.738 | 4.640 | 4.640 | 40,400 | -0.02(-0.43%) |
Apr 23, 2020 | 4.710 | 4.750 | 4.650 | 4.660 | 34,518 | +0.01(+0.11%) |
Apr 22, 2020 | 4.630 | 4.710 | 4.620 | 4.655 | 19,333 | +0.06(+1.30%) |
Apr 21, 2020 | 4.650 | 4.660 | 4.560 | 4.595 | 92,055 | -0.12(-2.55%) |
Apr 20, 2020 | 4.670 | 4.770 | 4.670 | 4.715 | 18,076 | +0.04(+0.75%) |
Apr 17, 2020 | 4.730 | 4.760 | 4.680 | 4.680 | 31,700 | -0.02(-0.43%) |
Apr 16, 2020 | 4.650 | 4.740 | 4.650 | 4.700 | 33,740 | +0.01(+0.21%) |
Apr 15, 2020 | 4.670 | 4.730 | 4.670 | 4.690 | 13,359 | -0.02(-0.42%) |
Apr 14, 2020 | 4.720 | 4.766 | 4.710 | 4.710 | 25,523 | -0.03(-0.63%) |
Apr 13, 2020 | 4.840 | 4.840 | 4.724 | 4.740 | 30,255 | -0.06(-1.27%) |
Apr 09, 2020 | 4.720 | 4.810 | 4.720 | 4.801 | 32,200 | +0.02(+0.44%) |
Apr 08, 2020 | 4.825 | 4.836 | 4.770 | 4.780 | 15,971 | -0.07(-1.44%) |
Apr 07, 2020 | 4.730 | 4.880 | 4.670 | 4.850 | 1,266,600 | +0.12(+2.54%) |
Apr 06, 2020 | 4.670 | 4.779 | 4.670 | 4.730 | 37,992 | +0.07(+1.39%) |
Apr 03, 2020 | 4.650 | 4.720 | 4.640 | 4.665 | 20,500 | -0.03(-0.53%) |
Apr 02, 2020 | 4.750 | 4.750 | 4.681 | 4.690 | 73,987 | +0.00(+0.00%) |
Apr 01, 2020 | 4.800 | 4.800 | 4.680 | 4.690 | 25,589 | -0.11(-2.29%) |
Mar 31, 2020 | 4.780 | 4.852 | 4.780 | 4.800 | 29,307 | -0.05(-1.03%) |
Mar 30, 2020 | 4.900 | 4.919 | 4.801 | 4.850 | 11,019 | -0.03(-0.51%) |
Mar 27, 2020 | 4.870 | 4.952 | 4.860 | 4.875 | 9,800 | +0.00(+0.10%) |
Mar 26, 2020 | 4.920 | 4.980 | 4.870 | 4.870 | 36,253 | -0.07(-1.42%) |
Mar 25, 2020 | 4.920 | 4.968 | 4.920 | 4.940 | 24,459 | +0.03(+0.61%) |
Mar 24, 2020 | 4.920 | 4.940 | 4.700 | 4.910 | 238,920 | +0.05(+1.03%) |
Mar 23, 2020 | 4.740 | 4.880 | 4.730 | 4.860 | 45,199 | +0.15(+3.18%) |
Mar 20, 2020 | 4.750 | 4.840 | 4.700 | 4.710 | 163,300 | -0.07(-1.36%) |
Mar 19, 2020 | 4.750 | 4.805 | 4.720 | 4.775 | 569,617 | +0.04(+0.95%) |
Mar 18, 2020 | 4.700 | 4.760 | 4.695 | 4.730 | 241,953 | -0.01(-0.32%) |
Mar 17, 2020 | 4.680 | 4.802 | 4.680 | 4.745 | 56,440 | -0.01(-0.32%) |
Mar 16, 2020 | 4.650 | 4.806 | 4.510 | 4.760 | 393,694 | -0.17(-3.45%) |
Mar 13, 2020 | 4.780 | 4.990 | 4.780 | 4.930 | 86,100 | +0.20(+4.23%) |
Mar 12, 2020 | 4.950 | 4.950 | 4.270 | 4.730 | 40,413 | -0.31(-6.15%) |
Mar 11, 2020 | 5.060 | 5.100 | 5.040 | 5.040 | 39,159 | -0.06(-1.17%) |
Mar 10, 2020 | 5.080 | 5.120 | 5.070 | 5.100 | 67,116 | +0.06(+1.29%) |
Mar 09, 2020 | 5.010 | 5.063 | 4.990 | 5.035 | 56,114 | -0.08(-1.62%) |
Mar 06, 2020 | 5.160 | 5.170 | 5.110 | 5.118 | 41,200 | -0.08(-1.48%) |
Mar 05, 2020 | 5.200 | 5.213 | 5.180 | 5.195 | 34,486 | -0.02(-0.48%) |
Mar 04, 2020 | 5.230 | 5.250 | 5.220 | 5.220 | 97,394 | -0.01(-0.19%) |
Mar 03, 2020 | 5.230 | 5.280 | 5.220 | 5.230 | 19,116 | +0.01(+0.19%) |
Mar 02, 2020 | 5.160 | 5.220 | 5.160 | 5.220 | 71,204 | +0.07(+1.36%) |
Feb 28, 2020 | 5.130 | 5.170 | 5.100 | 5.150 | 102,400 | -0.06(-1.15%) |
Feb 27, 2020 | 5.280 | 5.280 | 5.190 | 5.210 | 73,182 | -0.07(-1.33%) |
Feb 26, 2020 | 5.290 | 5.310 | 5.280 | 5.280 | 16,952 | -0.03(-0.56%) |
Feb 25, 2020 | 5.310 | 5.320 | 5.300 | 5.310 | 218,653 | -0.02(-0.38%) |
Feb 24, 2020 | 5.340 | 5.340 | 5.320 | 5.330 | 33,303 | -0.10(-1.84%) |
Feb 21, 2020 | 5.430 | 5.452 | 5.430 | 5.430 | 23,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.450 | 5.460 | 5.430 | 5.430 | 56,925 | -0.04(-0.73%) |
Feb 19, 2020 | 5.450 | 5.479 | 5.432 | 5.470 | 11,100 | +0.02(+0.37%) |
Feb 18, 2020 | 5.420 | 5.470 | 5.420 | 5.450 | 15,376 | +0.04(+0.74%) |
Feb 14, 2020 | 5.420 | 5.430 | 5.390 | 5.410 | 53,400 | -0.00(-0.00%) |
Feb 13, 2020 | 5.427 | 5.430 | 5.400 | 5.410 | 28,480 | -0.02(-0.46%) |
Feb 12, 2020 | 5.410 | 5.440 | 5.410 | 5.435 | 9,288 | +0.02(+0.37%) |
Feb 11, 2020 | 5.410 | 5.430 | 5.400 | 5.415 | 18,489 | +0.00(+0.09%) |
Feb 10, 2020 | 5.410 | 5.423 | 5.410 | 5.410 | 9,916 | -0.00(-0.06%) |
Feb 07, 2020 | 5.400 | 5.430 | 5.385 | 5.413 | 11,400 | +0.00(+0.06%) |
Feb 06, 2020 | 5.400 | 5.410 | 5.395 | 5.410 | 8,976 | +0.02(+0.37%) |
Feb 05, 2020 | 5.400 | 5.420 | 5.380 | 5.390 | 24,096 | +0.00(+0.09%) |
Feb 04, 2020 | 5.400 | 5.420 | 5.380 | 5.385 | 30,802 | +0.01(+0.28%) |