Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.660 | 4.820 | 4.660 | 4.740 | 183,655 | -0.01(-0.21%) |
Apr 29, 2020 | 4.940 | 5.000 | 4.690 | 4.750 | 373,152 | -0.06(-1.25%) |
Apr 28, 2020 | 5.200 | 5.200 | 4.780 | 4.810 | 338,333 | -0.39(-7.50%) |
Apr 27, 2020 | 5.490 | 5.500 | 5.120 | 5.200 | 272,531 | -0.22(-4.06%) |
Apr 24, 2020 | 5.560 | 5.630 | 5.290 | 5.420 | 237,900 | -0.20(-3.56%) |
Apr 23, 2020 | 5.670 | 5.970 | 5.600 | 5.620 | 271,788 | +0.00(+0.00%) |
Apr 22, 2020 | 5.710 | 5.770 | 5.575 | 5.620 | 200,252 | +0.10(+1.81%) |
Apr 21, 2020 | 5.560 | 5.890 | 5.500 | 5.520 | 281,746 | -0.06(-1.08%) |
Apr 20, 2020 | 5.100 | 5.820 | 5.100 | 5.580 | 374,885 | +0.50(+9.84%) |
Apr 17, 2020 | 5.310 | 5.660 | 5.080 | 5.080 | 204,400 | -0.16(-3.05%) |
Apr 16, 2020 | 5.270 | 5.430 | 5.161 | 5.240 | 130,018 | -0.06(-1.13%) |
Apr 15, 2020 | 5.000 | 5.320 | 4.850 | 5.300 | 260,356 | -0.11(-2.03%) |
Apr 14, 2020 | 5.300 | 5.720 | 5.300 | 5.410 | 234,973 | +0.08(+1.50%) |
Apr 13, 2020 | 5.210 | 5.350 | 5.050 | 5.330 | 124,562 | +0.12(+2.30%) |
Apr 09, 2020 | 5.320 | 5.375 | 5.080 | 5.210 | 72,500 | +0.04(+0.77%) |
Apr 08, 2020 | 5.190 | 5.350 | 5.050 | 5.170 | 80,781 | +0.08(+1.57%) |
Apr 07, 2020 | 5.270 | 5.356 | 5.000 | 5.090 | 107,926 | -0.11(-2.12%) |
Apr 06, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 130,638 | +0.27(+5.48%) |
Apr 03, 2020 | 4.980 | 5.210 | 4.900 | 4.930 | 75,300 | -0.04(-0.80%) |
Apr 02, 2020 | 5.160 | 5.160 | 4.750 | 4.970 | 117,532 | -0.19(-3.68%) |
Apr 01, 2020 | 5.350 | 5.350 | 5.000 | 5.160 | 172,048 | -0.16(-3.01%) |
Mar 31, 2020 | 5.200 | 5.480 | 5.090 | 5.320 | 383,663 | +0.30(+5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 4.890 | 5.020 | 666,450 | +0.37(+7.96%) |
Mar 27, 2020 | 4.590 | 4.850 | 4.590 | 4.650 | 142,500 | -0.20(-4.12%) |
Mar 26, 2020 | 4.420 | 4.940 | 4.420 | 4.850 | 103,736 | +0.45(+10.23%) |
Mar 25, 2020 | 4.720 | 4.720 | 4.000 | 4.400 | 104,365 | +0.08(+1.85%) |
Mar 24, 2020 | 4.090 | 4.430 | 4.010 | 4.320 | 87,056 | +0.43(+11.05%) |
Mar 23, 2020 | 3.880 | 4.032 | 3.650 | 3.890 | 95,668 | -0.11(-2.75%) |
Mar 20, 2020 | 4.380 | 4.435 | 3.970 | 4.000 | 65,700 | -0.42(-9.50%) |
Mar 19, 2020 | 3.980 | 4.860 | 3.850 | 4.420 | 85,423 | +0.47(+11.90%) |
Mar 18, 2020 | 3.840 | 4.160 | 3.500 | 3.950 | 103,808 | -0.11(-2.71%) |
Mar 17, 2020 | 3.560 | 4.090 | 3.520 | 4.060 | 235,282 | +0.55(+15.67%) |
Mar 16, 2020 | 3.990 | 3.990 | 3.340 | 3.510 | 203,766 | -0.63(-15.22%) |
Mar 13, 2020 | 4.370 | 4.370 | 3.655 | 4.140 | 141,300 | +0.17(+4.28%) |
Mar 12, 2020 | 5.100 | 5.100 | 3.620 | 3.970 | 190,179 | -1.19(-23.06%) |
Mar 11, 2020 | 5.170 | 5.245 | 4.940 | 5.160 | 87,752 | -0.10(-1.90%) |
Mar 10, 2020 | 5.330 | 5.340 | 5.000 | 5.260 | 106,777 | +0.00(+0.00%) |
Mar 09, 2020 | 5.760 | 5.980 | 5.010 | 5.260 | 126,371 | -0.75(-12.48%) |
Mar 06, 2020 | 5.850 | 6.080 | 5.810 | 6.010 | 83,000 | +0.07(+1.18%) |
Mar 05, 2020 | 5.950 | 6.060 | 5.760 | 5.940 | 92,595 | -0.01(-0.17%) |
Mar 04, 2020 | 6.050 | 6.050 | 5.900 | 5.950 | 75,806 | -0.06(-1.00%) |
Mar 03, 2020 | 6.150 | 6.290 | 5.950 | 6.010 | 209,265 | -0.08(-1.31%) |
Mar 02, 2020 | 5.920 | 6.350 | 5.860 | 6.090 | 96,268 | +0.19(+3.22%) |
Feb 28, 2020 | 5.490 | 6.055 | 5.475 | 5.900 | 106,500 | -0.17(-2.80%) |
Feb 27, 2020 | 5.900 | 6.319 | 5.900 | 6.070 | 118,936 | +0.05(+0.83%) |
Feb 26, 2020 | 5.960 | 6.440 | 5.929 | 6.020 | 89,628 | +0.17(+2.91%) |
Feb 25, 2020 | 6.190 | 6.409 | 5.720 | 5.850 | 98,008 | -0.28(-4.57%) |
Feb 24, 2020 | 6.360 | 6.460 | 6.040 | 6.130 | 95,650 | -0.33(-5.11%) |
Feb 21, 2020 | 6.630 | 6.650 | 6.310 | 6.460 | 79,300 | -0.17(-2.56%) |
Feb 20, 2020 | 7.030 | 7.190 | 6.550 | 6.630 | 134,971 | -0.23(-3.35%) |
Feb 19, 2020 | 6.480 | 7.210 | 6.251 | 6.860 | 358,351 | +0.87(+14.52%) |
Feb 18, 2020 | 5.750 | 6.300 | 5.709 | 5.990 | 165,641 | +0.34(+6.02%) |
Feb 14, 2020 | 5.420 | 5.720 | 5.380 | 5.650 | 41,900 | +0.28(+5.21%) |
Feb 13, 2020 | 5.460 | 5.510 | 5.320 | 5.370 | 25,652 | -0.06(-1.10%) |
Feb 12, 2020 | 5.320 | 5.960 | 5.280 | 5.430 | 133,713 | +0.20(+3.82%) |
Feb 11, 2020 | 4.950 | 5.330 | 4.920 | 5.230 | 56,779 | +0.28(+5.66%) |
Feb 10, 2020 | 4.720 | 4.970 | 4.720 | 4.950 | 36,466 | +0.20(+4.21%) |
Feb 07, 2020 | 4.930 | 5.120 | 4.680 | 4.750 | 54,100 | -0.15(-3.06%) |
Feb 06, 2020 | 4.850 | 4.910 | 4.770 | 4.900 | 45,554 | +0.03(+0.62%) |
Feb 05, 2020 | 4.720 | 4.950 | 4.720 | 4.870 | 21,506 | +0.20(+4.28%) |
Feb 04, 2020 | 4.900 | 4.904 | 4.606 | 4.670 | 117,241 | -0.28(-5.66%) |