Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.710 | 4.950 | 4.590 | 4.690 | 359,861 | +0.05(+1.08%) |
Apr 29, 2020 | 4.390 | 4.810 | 4.360 | 4.640 | 369,282 | +0.35(+8.16%) |
Apr 28, 2020 | 4.350 | 4.420 | 4.250 | 4.290 | 124,980 | -0.06(-1.38%) |
Apr 27, 2020 | 4.210 | 4.430 | 4.210 | 4.350 | 166,022 | +0.07(+1.64%) |
Apr 24, 2020 | 4.290 | 4.360 | 4.160 | 4.280 | 98,928 | +0.03(+0.71%) |
Apr 23, 2020 | 4.250 | 4.400 | 4.240 | 4.250 | 190,125 | +0.04(+0.95%) |
Apr 22, 2020 | 4.100 | 4.280 | 4.090 | 4.210 | 140,304 | +0.22(+5.51%) |
Apr 21, 2020 | 4.160 | 4.210 | 3.960 | 3.990 | 234,806 | -0.23(-5.45%) |
Apr 20, 2020 | 4.360 | 4.360 | 4.180 | 4.220 | 195,065 | -0.25(-5.59%) |
Apr 17, 2020 | 4.400 | 4.580 | 4.280 | 4.470 | 199,325 | +0.24(+5.67%) |
Apr 16, 2020 | 4.310 | 4.490 | 4.200 | 4.230 | 121,193 | -0.08(-1.86%) |
Apr 15, 2020 | 4.150 | 4.340 | 4.150 | 4.310 | 130,095 | -0.03(-0.69%) |
Apr 14, 2020 | 4.270 | 4.510 | 4.220 | 4.340 | 210,463 | +0.18(+4.33%) |
Apr 13, 2020 | 4.460 | 4.460 | 4.080 | 4.160 | 194,603 | -0.21(-4.81%) |
Apr 09, 2020 | 4.370 | 4.370 | 4.370 | 0 | +0.29(+7.11%) | |
Apr 08, 2020 | 3.860 | 4.150 | 3.830 | 4.080 | 321,898 | +0.25(+6.53%) |
Apr 07, 2020 | 4.000 | 4.150 | 3.820 | 3.830 | 281,747 | +0.00(+0.00%) |
Apr 06, 2020 | 3.860 | 3.960 | 3.650 | 3.830 | 247,893 | +0.35(+10.06%) |
Apr 03, 2020 | 3.550 | 3.710 | 3.470 | 3.480 | 128,418 | -0.09(-2.52%) |
Apr 02, 2020 | 3.550 | 3.840 | 3.550 | 3.570 | 157,306 | +0.02(+0.56%) |
Apr 01, 2020 | 3.560 | 3.820 | 3.480 | 3.550 | 177,306 | -0.18(-4.83%) |
Mar 31, 2020 | 3.860 | 4.090 | 3.730 | 3.730 | 152,707 | -0.17(-4.36%) |
Mar 30, 2020 | 3.670 | 3.900 | 3.410 | 3.900 | 189,757 | +0.28(+7.73%) |
Mar 27, 2020 | 3.840 | 3.840 | 3.590 | 3.620 | 120,090 | -0.40(-9.95%) |
Mar 26, 2020 | 4.120 | 4.200 | 3.870 | 4.020 | 264,640 | +0.00(+0.00%) |
Mar 25, 2020 | 3.750 | 4.470 | 3.620 | 4.020 | 383,560 | +0.36(+9.84%) |
Mar 24, 2020 | 3.600 | 3.730 | 3.410 | 3.660 | 321,657 | +0.46(+14.38%) |
Mar 23, 2020 | 3.100 | 3.330 | 3.020 | 3.200 | 323,862 | +0.10(+3.23%) |
Mar 20, 2020 | 3.570 | 3.600 | 3.020 | 3.100 | 407,312 | -0.48(-13.41%) |
Mar 19, 2020 | 3.270 | 3.610 | 3.100 | 3.580 | 288,883 | +0.23(+6.87%) |
Mar 18, 2020 | 3.840 | 3.840 | 2.900 | 3.350 | 521,081 | -0.51(-13.21%) |
Mar 17, 2020 | 4.000 | 4.140 | 3.670 | 3.860 | 497,149 | -0.04(-1.03%) |
Mar 16, 2020 | 3.950 | 4.400 | 3.780 | 3.900 | 442,225 | -0.76(-16.31%) |
Mar 13, 2020 | 4.560 | 4.660 | 4.150 | 4.660 | 411,341 | +0.44(+10.43%) |
Mar 12, 2020 | 3.920 | 4.580 | 3.650 | 4.220 | 541,318 | -0.31(-6.84%) |
Mar 11, 2020 | 5.050 | 5.050 | 4.530 | 4.530 | 415,245 | -0.61(-11.87%) |
Mar 10, 2020 | 5.080 | 5.320 | 4.770 | 5.140 | 461,753 | +0.44(+9.36%) |
Mar 09, 2020 | 5.000 | 5.260 | 4.500 | 4.700 | 400,036 | -0.76(-13.92%) |
Mar 06, 2020 | 5.510 | 5.720 | 5.380 | 5.460 | 476,418 | -0.21(-3.70%) |
Mar 05, 2020 | 5.590 | 5.730 | 5.450 | 5.670 | 440,724 | -0.05(-0.87%) |
Mar 04, 2020 | 5.750 | 5.890 | 5.540 | 5.720 | 324,761 | +0.11(+1.96%) |
Mar 03, 2020 | 6.110 | 6.160 | 5.550 | 5.610 | 451,109 | -0.16(-2.77%) |
Mar 02, 2020 | 5.550 | 5.880 | 5.340 | 5.770 | 444,078 | +0.24(+4.34%) |
Feb 28, 2020 | 5.210 | 5.800 | 5.200 | 5.530 | 599,347 | -0.16(-2.81%) |
Feb 27, 2020 | 5.980 | 5.980 | 5.400 | 5.690 | 439,936 | -0.49(-7.93%) |
Feb 26, 2020 | 6.250 | 6.560 | 6.050 | 6.180 | 575,155 | -0.03(-0.48%) |
Feb 25, 2020 | 6.420 | 6.600 | 6.180 | 6.210 | 459,936 | -0.28(-4.31%) |
Feb 24, 2020 | 6.390 | 6.630 | 6.050 | 6.490 | 977,886 | -0.47(-6.75%) |
Feb 21, 2020 | 7.430 | 7.430 | 6.810 | 6.960 | 665,812 | -0.50(-6.70%) |
Feb 20, 2020 | 7.800 | 7.850 | 7.220 | 7.460 | 901,664 | -0.22(-2.86%) |
Feb 19, 2020 | 7.400 | 8.000 | 7.350 | 7.680 | 1,006,349 | +0.27(+3.64%) |
Feb 18, 2020 | 7.130 | 7.600 | 6.940 | 7.410 | 779,611 | +0.18(+2.49%) |
Feb 14, 2020 | 7.230 | 7.230 | 7.230 | 0 | -0.27(-3.60%) | |
Feb 13, 2020 | 7.450 | 7.650 | 6.960 | 7.500 | 674,922 | -0.01(-0.13%) |
Feb 12, 2020 | 6.370 | 7.750 | 6.370 | 7.510 | 1,497,984 | +1.17(+18.45%) |
Feb 11, 2020 | 6.500 | 6.690 | 6.200 | 6.340 | 569,452 | -0.16(-2.46%) |
Feb 10, 2020 | 5.540 | 6.710 | 5.470 | 6.500 | 811,982 | +1.02(+18.61%) |
Feb 07, 2020 | 5.680 | 5.850 | 5.480 | 5.480 | 259,030 | -0.23(-4.03%) |
Feb 06, 2020 | 5.810 | 5.880 | 5.660 | 5.710 | 175,694 | -0.13(-2.23%) |
Feb 05, 2020 | 5.720 | 5.990 | 5.560 | 5.840 | 437,867 | +0.13(+2.28%) |
Feb 04, 2020 | 5.350 | 5.830 | 5.330 | 5.710 | 451,828 | +0.41(+7.74%) |