Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.110 | 5.200 | 5.110 | 5.170 | 86,065 | +0.06(+1.17%) |
Apr 29, 2020 | 5.150 | 5.170 | 5.100 | 5.110 | 97,137 | +0.08(+1.59%) |
Apr 28, 2020 | 5.090 | 5.090 | 4.970 | 5.030 | 87,353 | +0.01(+0.20%) |
Apr 27, 2020 | 5.070 | 5.070 | 4.950 | 5.020 | 88,164 | +0.02(+0.40%) |
Apr 24, 2020 | 4.950 | 5.120 | 4.950 | 5.000 | 85,000 | -0.04(-0.79%) |
Apr 23, 2020 | 5.030 | 5.070 | 4.965 | 5.040 | 78,293 | +0.01(+0.20%) |
Apr 22, 2020 | 4.970 | 5.050 | 4.810 | 5.030 | 88,760 | +0.12(+2.44%) |
Apr 21, 2020 | 4.970 | 4.990 | 4.900 | 4.910 | 110,560 | -0.21(-4.10%) |
Apr 20, 2020 | 5.065 | 5.160 | 5.065 | 5.120 | 127,765 | +0.03(+0.59%) |
Apr 17, 2020 | 5.000 | 5.150 | 5.000 | 5.090 | 126,700 | +0.09(+1.80%) |
Apr 16, 2020 | 5.000 | 5.020 | 4.900 | 5.000 | 106,904 | +0.09(+1.94%) |
Apr 15, 2020 | 4.940 | 5.000 | 4.900 | 4.905 | 68,530 | -0.08(-1.60%) |
Apr 14, 2020 | 5.000 | 5.050 | 4.950 | 4.985 | 87,457 | +0.00(+0.10%) |
Apr 13, 2020 | 4.710 | 5.000 | 4.710 | 4.980 | 109,580 | -0.01(-0.20%) |
Apr 09, 2020 | 5.000 | 5.050 | 4.886 | 4.990 | 137,400 | +0.01(+0.20%) |
Apr 08, 2020 | 5.000 | 5.000 | 4.890 | 4.980 | 209,685 | +0.20(+4.18%) |
Apr 07, 2020 | 4.810 | 4.830 | 4.670 | 4.780 | 117,083 | +0.03(+0.63%) |
Apr 06, 2020 | 4.690 | 4.750 | 4.530 | 4.750 | 99,512 | +0.18(+3.94%) |
Apr 03, 2020 | 4.575 | 4.660 | 4.550 | 4.570 | 106,000 | -0.08(-1.72%) |
Apr 02, 2020 | 4.550 | 4.650 | 4.520 | 4.650 | 129,453 | +0.08(+1.75%) |
Apr 01, 2020 | 4.625 | 4.660 | 4.550 | 4.570 | 92,317 | -0.04(-0.87%) |
Mar 31, 2020 | 4.650 | 4.670 | 4.560 | 4.610 | 84,724 | -0.06(-1.28%) |
Mar 30, 2020 | 4.510 | 4.730 | 4.500 | 4.670 | 126,193 | +0.07(+1.52%) |
Mar 27, 2020 | 4.595 | 4.670 | 4.500 | 4.600 | 121,200 | -0.19(-3.97%) |
Mar 26, 2020 | 4.620 | 4.850 | 4.570 | 4.790 | 98,863 | +0.17(+3.68%) |
Mar 25, 2020 | 4.780 | 4.810 | 4.620 | 4.620 | 148,586 | -0.07(-1.55%) |
Mar 24, 2020 | 4.575 | 4.700 | 4.530 | 4.692 | 166,995 | +0.26(+5.93%) |
Mar 23, 2020 | 4.550 | 4.600 | 4.250 | 4.430 | 159,996 | -0.07(-1.56%) |
Mar 20, 2020 | 4.550 | 4.650 | 4.450 | 4.500 | 213,200 | +0.10(+2.27%) |
Mar 19, 2020 | 4.390 | 4.500 | 4.320 | 4.400 | 151,280 | +0.01(+0.20%) |
Mar 18, 2020 | 4.540 | 4.580 | 4.200 | 4.391 | 253,896 | -0.23(-4.95%) |
Mar 17, 2020 | 4.395 | 4.640 | 4.390 | 4.620 | 167,054 | +0.32(+7.44%) |
Mar 16, 2020 | 4.710 | 4.710 | 3.870 | 4.300 | 249,988 | -0.67(-13.48%) |
Mar 13, 2020 | 4.920 | 5.020 | 4.650 | 4.970 | 265,500 | +0.41(+8.99%) |
Mar 12, 2020 | 4.620 | 4.890 | 4.530 | 4.560 | 360,617 | -0.50(-9.88%) |
Mar 11, 2020 | 5.175 | 5.200 | 5.060 | 5.060 | 96,014 | -0.14(-2.69%) |
Mar 10, 2020 | 5.200 | 5.270 | 5.180 | 5.200 | 200,827 | +0.04(+0.78%) |
Mar 09, 2020 | 5.020 | 5.200 | 4.950 | 5.160 | 206,821 | -0.12(-2.27%) |
Mar 06, 2020 | 5.355 | 5.380 | 5.230 | 5.280 | 100,200 | -0.16(-2.94%) |
Mar 05, 2020 | 5.420 | 5.560 | 5.400 | 5.440 | 198,987 | -0.11(-1.98%) |
Mar 04, 2020 | 5.400 | 5.550 | 5.400 | 5.550 | 117,248 | +0.19(+3.54%) |
Mar 03, 2020 | 5.410 | 5.470 | 5.290 | 5.360 | 178,250 | -0.01(-0.18%) |
Mar 02, 2020 | 5.150 | 5.370 | 5.150 | 5.370 | 256,555 | +0.37(+7.40%) |
Feb 28, 2020 | 4.990 | 5.110 | 4.870 | 5.000 | 517,900 | -0.17(-3.29%) |
Feb 27, 2020 | 5.230 | 5.300 | 5.150 | 5.170 | 281,615 | -0.13(-2.45%) |
Feb 26, 2020 | 5.330 | 5.400 | 5.260 | 5.300 | 231,027 | -0.03(-0.56%) |
Feb 25, 2020 | 5.400 | 5.470 | 5.320 | 5.330 | 153,924 | +0.06(+1.14%) |
Feb 24, 2020 | 5.240 | 5.390 | 5.180 | 5.270 | 311,209 | -0.18(-3.30%) |
Feb 21, 2020 | 5.515 | 5.530 | 5.420 | 5.450 | 156,200 | -0.10(-1.80%) |
Feb 20, 2020 | 5.600 | 5.610 | 5.500 | 5.550 | 231,094 | -0.14(-2.46%) |
Feb 19, 2020 | 5.700 | 5.740 | 5.590 | 5.690 | 243,598 | +0.14(+2.52%) |
Feb 18, 2020 | 5.620 | 5.650 | 5.540 | 5.550 | 270,762 | -0.18(-3.14%) |
Feb 14, 2020 | 5.775 | 5.830 | 5.710 | 5.730 | 216,300 | -0.04(-0.69%) |
Feb 13, 2020 | 5.790 | 5.860 | 5.760 | 5.770 | 511,187 | -0.11(-1.87%) |
Feb 12, 2020 | 5.730 | 5.920 | 5.730 | 5.880 | 364,580 | +0.31(+5.66%) |
Feb 11, 2020 | 5.520 | 5.600 | 5.520 | 5.565 | 177,123 | +0.12(+2.11%) |
Feb 10, 2020 | 5.470 | 5.510 | 5.415 | 5.450 | 149,234 | -0.07(-1.27%) |
Feb 07, 2020 | 5.630 | 5.630 | 5.500 | 5.520 | 120,600 | -0.14(-2.47%) |
Feb 06, 2020 | 5.595 | 5.660 | 5.550 | 5.660 | 104,332 | +0.12(+2.17%) |
Feb 05, 2020 | 5.580 | 5.650 | 5.500 | 5.540 | 152,813 | -0.04(-0.72%) |
Feb 04, 2020 | 5.500 | 5.600 | 5.470 | 5.580 | 133,392 | +0.09(+1.59%) |