Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.870 | 5.170 | 4.789 | 5.000 | 590,117 | +0.06(+1.21%) |
Apr 29, 2020 | 5.200 | 5.220 | 4.590 | 4.940 | 878,674 | -0.24(-4.63%) |
Apr 28, 2020 | 5.300 | 5.478 | 5.150 | 5.180 | 1,060,177 | -0.12(-2.26%) |
Apr 27, 2020 | 4.930 | 5.380 | 4.810 | 5.300 | 709,539 | +0.42(+8.61%) |
Apr 24, 2020 | 5.050 | 5.105 | 4.830 | 4.880 | 585,900 | -0.02(-0.41%) |
Apr 23, 2020 | 4.620 | 5.370 | 4.620 | 4.900 | 2,305,683 | +0.35(+7.69%) |
Apr 22, 2020 | 4.460 | 4.850 | 4.450 | 4.550 | 1,081,305 | +0.17(+3.88%) |
Apr 21, 2020 | 4.090 | 4.460 | 4.010 | 4.380 | 564,367 | -0.12(-2.67%) |
Apr 20, 2020 | 3.880 | 4.730 | 3.870 | 4.500 | 1,655,991 | +0.76(+20.32%) |
Apr 17, 2020 | 3.600 | 3.880 | 3.591 | 3.740 | 293,000 | +0.12(+3.31%) |
Apr 16, 2020 | 3.480 | 3.640 | 3.410 | 3.620 | 184,834 | +0.13(+3.72%) |
Apr 15, 2020 | 3.520 | 3.610 | 3.460 | 3.490 | 318,015 | -0.09(-2.51%) |
Apr 14, 2020 | 3.510 | 3.740 | 3.510 | 3.580 | 365,300 | +0.10(+2.87%) |
Apr 13, 2020 | 3.450 | 3.500 | 3.290 | 3.480 | 285,933 | +0.00(+0.00%) |
Apr 09, 2020 | 3.410 | 3.600 | 3.360 | 3.480 | 499,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.420 | 3.560 | 3.360 | 3.480 | 274,997 | +0.11(+3.26%) |
Apr 07, 2020 | 3.520 | 3.590 | 3.340 | 3.370 | 320,126 | -0.13(-3.71%) |
Apr 06, 2020 | 3.320 | 3.600 | 3.320 | 3.500 | 459,169 | +0.20(+6.06%) |
Apr 03, 2020 | 3.060 | 3.300 | 3.040 | 3.300 | 276,800 | +0.20(+6.45%) |
Apr 02, 2020 | 2.960 | 3.150 | 2.950 | 3.100 | 220,177 | +0.10(+3.33%) |
Apr 01, 2020 | 3.050 | 3.230 | 2.950 | 3.000 | 368,440 | -0.26(-7.98%) |
Mar 31, 2020 | 3.120 | 3.280 | 2.960 | 3.260 | 441,030 | +0.11(+3.49%) |
Mar 30, 2020 | 2.990 | 3.180 | 2.960 | 3.150 | 381,626 | +0.20(+6.78%) |
Mar 27, 2020 | 2.920 | 3.200 | 2.912 | 2.950 | 385,800 | -0.05(-1.67%) |
Mar 26, 2020 | 2.970 | 3.340 | 2.900 | 3.000 | 846,069 | +0.05(+1.69%) |
Mar 25, 2020 | 2.900 | 3.140 | 2.900 | 2.950 | 285,922 | +0.05(+1.72%) |
Mar 24, 2020 | 2.630 | 2.950 | 2.627 | 2.900 | 338,226 | +0.36(+14.17%) |
Mar 23, 2020 | 2.730 | 2.884 | 2.500 | 2.540 | 335,944 | -0.20(-7.30%) |
Mar 20, 2020 | 2.940 | 3.100 | 2.720 | 2.740 | 451,700 | -0.17(-5.84%) |
Mar 19, 2020 | 2.780 | 3.045 | 2.700 | 2.910 | 532,082 | +0.13(+4.68%) |
Mar 18, 2020 | 2.950 | 3.180 | 2.740 | 2.780 | 576,778 | -0.47(-14.46%) |
Mar 17, 2020 | 2.840 | 3.380 | 2.750 | 3.250 | 604,773 | +0.32(+10.92%) |
Mar 16, 2020 | 3.130 | 3.180 | 2.920 | 2.930 | 631,683 | -0.41(-12.28%) |
Mar 13, 2020 | 3.440 | 3.500 | 3.300 | 3.340 | 713,100 | +0.02(+0.60%) |
Mar 12, 2020 | 3.590 | 3.610 | 3.080 | 3.320 | 996,495 | -0.36(-9.78%) |
Mar 11, 2020 | 3.500 | 3.825 | 3.160 | 3.680 | 806,536 | +0.25(+7.29%) |
Mar 10, 2020 | 3.600 | 3.660 | 3.175 | 3.430 | 386,814 | -0.08(-2.28%) |
Mar 09, 2020 | 3.450 | 3.590 | 3.357 | 3.510 | 491,771 | -0.06(-1.68%) |
Mar 06, 2020 | 3.520 | 3.630 | 3.500 | 3.570 | 302,900 | -0.05(-1.38%) |
Mar 05, 2020 | 3.560 | 3.670 | 3.510 | 3.620 | 195,424 | +0.00(+0.00%) |
Mar 04, 2020 | 3.660 | 3.750 | 3.530 | 3.620 | 247,790 | +0.02(+0.56%) |
Mar 03, 2020 | 3.640 | 3.750 | 3.450 | 3.600 | 340,573 | -0.04(-1.10%) |
Mar 02, 2020 | 3.670 | 3.680 | 3.490 | 3.640 | 335,855 | -0.05(-1.36%) |
Feb 28, 2020 | 3.280 | 3.700 | 3.200 | 3.690 | 615,700 | +0.28(+8.21%) |
Feb 27, 2020 | 3.400 | 3.560 | 3.310 | 3.410 | 424,146 | -0.04(-1.16%) |
Feb 26, 2020 | 3.350 | 3.620 | 3.320 | 3.450 | 394,068 | +0.19(+5.67%) |
Feb 25, 2020 | 3.860 | 3.920 | 3.250 | 3.265 | 513,908 | -0.57(-14.97%) |
Feb 24, 2020 | 3.980 | 4.000 | 3.750 | 3.840 | 275,364 | -0.17(-4.24%) |
Feb 21, 2020 | 4.080 | 4.118 | 3.910 | 4.010 | 226,200 | -0.07(-1.72%) |
Feb 20, 2020 | 4.010 | 4.080 | 3.910 | 4.080 | 128,811 | +0.04(+0.99%) |
Feb 19, 2020 | 3.970 | 4.110 | 3.968 | 4.040 | 205,141 | +0.03(+0.75%) |
Feb 18, 2020 | 4.020 | 4.170 | 3.960 | 4.010 | 198,143 | -0.09(-2.20%) |
Feb 14, 2020 | 4.110 | 4.160 | 4.060 | 4.100 | 129,700 | -0.04(-0.97%) |
Feb 13, 2020 | 4.120 | 4.180 | 4.060 | 4.140 | 144,635 | +0.00(+0.00%) |
Feb 12, 2020 | 4.080 | 4.200 | 4.080 | 4.140 | 171,440 | +0.06(+1.47%) |
Feb 11, 2020 | 4.180 | 4.220 | 4.030 | 4.080 | 178,328 | -0.11(-2.63%) |
Feb 10, 2020 | 4.030 | 4.290 | 4.030 | 4.190 | 196,076 | +0.15(+3.71%) |
Feb 07, 2020 | 4.200 | 4.300 | 3.970 | 4.040 | 338,000 | -0.15(-3.58%) |
Feb 06, 2020 | 4.040 | 4.230 | 4.000 | 4.190 | 144,147 | +0.16(+3.97%) |
Feb 05, 2020 | 4.050 | 4.195 | 3.940 | 4.030 | 226,891 | +0.02(+0.50%) |
Feb 04, 2020 | 4.150 | 4.360 | 3.950 | 4.010 | 525,981 | -0.22(-5.20%) |