Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.555 | 4.740 | 4.545 | 4.700 | 4,262 | +0.09(+2.06%) |
Apr 29, 2020 | 4.700 | 4.750 | 4.410 | 4.605 | 11,495 | -0.08(-1.81%) |
Apr 28, 2020 | 4.800 | 4.905 | 4.360 | 4.690 | 8,154 | -0.06(-1.26%) |
Apr 27, 2020 | 4.120 | 4.946 | 4.120 | 4.750 | 34,964 | +0.59(+14.18%) |
Apr 24, 2020 | 4.335 | 4.335 | 4.160 | 4.160 | 4,500 | -0.05(-1.19%) |
Apr 23, 2020 | 4.400 | 4.400 | 4.040 | 4.210 | 7,481 | -0.09(-2.05%) |
Apr 22, 2020 | 4.030 | 4.310 | 3.941 | 4.298 | 9,699 | +0.17(+4.07%) |
Apr 21, 2020 | 4.230 | 4.300 | 3.800 | 4.130 | 15,086 | -0.12(-2.83%) |
Apr 20, 2020 | 4.350 | 4.480 | 4.250 | 4.250 | 16,895 | -0.05(-1.16%) |
Apr 17, 2020 | 4.260 | 4.436 | 4.240 | 4.300 | 8,600 | +0.00(+0.00%) |
Apr 16, 2020 | 4.200 | 4.447 | 4.200 | 4.300 | 10,713 | +0.12(+2.87%) |
Apr 15, 2020 | 4.448 | 4.448 | 4.000 | 4.180 | 10,568 | -0.15(-3.52%) |
Apr 14, 2020 | 3.792 | 4.490 | 3.792 | 4.332 | 19,441 | +0.54(+14.31%) |
Apr 13, 2020 | 3.790 | 3.850 | 3.754 | 3.790 | 8,888 | +0.09(+2.43%) |
Apr 09, 2020 | 3.638 | 3.950 | 3.638 | 3.700 | 22,200 | +0.20(+5.71%) |
Apr 08, 2020 | 3.440 | 3.560 | 3.400 | 3.500 | 5,361 | -0.11(-3.05%) |
Apr 07, 2020 | 3.500 | 3.700 | 3.456 | 3.610 | 6,467 | +0.22(+6.49%) |
Apr 06, 2020 | 3.340 | 3.618 | 3.290 | 3.390 | 10,591 | +0.05(+1.50%) |
Apr 03, 2020 | 3.330 | 3.340 | 3.250 | 3.340 | 4,500 | +0.13(+4.05%) |
Apr 02, 2020 | 3.270 | 3.400 | 3.210 | 3.210 | 5,648 | -0.10(-3.01%) |
Apr 01, 2020 | 3.250 | 3.390 | 3.250 | 3.309 | 3,527 | +0.05(+1.52%) |
Mar 31, 2020 | 3.350 | 3.420 | 3.250 | 3.260 | 19,694 | -0.11(-3.26%) |
Mar 30, 2020 | 3.509 | 3.675 | 3.350 | 3.370 | 10,678 | +0.02(+0.60%) |
Mar 27, 2020 | 3.610 | 3.700 | 3.350 | 3.350 | 15,700 | -0.25(-6.94%) |
Mar 26, 2020 | 3.520 | 3.902 | 3.360 | 3.600 | 28,109 | +0.05(+1.41%) |
Mar 25, 2020 | 3.360 | 3.580 | 3.250 | 3.550 | 8,459 | +0.21(+6.29%) |
Mar 24, 2020 | 3.794 | 3.794 | 3.130 | 3.340 | 14,578 | -0.20(-5.65%) |
Mar 23, 2020 | 3.060 | 3.750 | 3.050 | 3.540 | 14,019 | +0.35(+10.97%) |
Mar 20, 2020 | 3.690 | 3.890 | 3.180 | 3.190 | 21,300 | -0.33(-9.38%) |
Mar 19, 2020 | 3.610 | 3.790 | 3.100 | 3.520 | 27,727 | +0.15(+4.45%) |
Mar 18, 2020 | 3.612 | 3.846 | 3.338 | 3.370 | 10,224 | -0.12(-3.44%) |
Mar 17, 2020 | 3.470 | 3.990 | 3.250 | 3.490 | 50,195 | +0.00(+0.00%) |
Mar 16, 2020 | 3.965 | 3.965 | 3.320 | 3.490 | 39,037 | -0.46(-11.65%) |
Mar 13, 2020 | 3.820 | 3.950 | 3.820 | 3.950 | 40,200 | +0.13(+3.40%) |
Mar 12, 2020 | 4.000 | 4.256 | 3.779 | 3.820 | 35,081 | -0.49(-11.37%) |
Mar 11, 2020 | 4.160 | 4.470 | 4.010 | 4.310 | 11,388 | +0.30(+7.48%) |
Mar 10, 2020 | 4.000 | 4.530 | 3.900 | 4.010 | 21,851 | +0.06(+1.52%) |
Mar 09, 2020 | 4.500 | 4.520 | 3.930 | 3.950 | 38,064 | -0.65(-14.13%) |
Mar 06, 2020 | 4.850 | 5.040 | 4.600 | 4.600 | 14,400 | -0.25(-5.15%) |
Mar 05, 2020 | 5.000 | 5.000 | 4.800 | 4.850 | 4,607 | -0.01(-0.21%) |
Mar 04, 2020 | 5.100 | 5.100 | 4.734 | 4.860 | 13,098 | -0.18(-3.57%) |
Mar 03, 2020 | 4.800 | 5.040 | 4.760 | 5.040 | 14,127 | +0.18(+3.70%) |
Mar 02, 2020 | 4.640 | 4.970 | 4.514 | 4.860 | 10,009 | +0.13(+2.75%) |
Feb 28, 2020 | 4.679 | 4.730 | 4.521 | 4.730 | 42,900 | -0.22(-4.44%) |
Feb 27, 2020 | 4.990 | 4.990 | 4.710 | 4.950 | 18,511 | +0.10(+2.06%) |
Feb 26, 2020 | 4.900 | 5.203 | 4.850 | 4.850 | 15,843 | -0.01(-0.21%) |
Feb 25, 2020 | 5.130 | 5.130 | 4.850 | 4.860 | 70,547 | -0.39(-7.43%) |
Feb 24, 2020 | 5.284 | 5.516 | 5.060 | 5.250 | 38,298 | -0.32(-5.75%) |
Feb 21, 2020 | 5.710 | 5.710 | 5.000 | 5.570 | 67,300 | -0.14(-2.45%) |
Feb 20, 2020 | 4.630 | 5.740 | 4.470 | 5.710 | 108,747 | +1.40(+32.48%) |
Feb 19, 2020 | 4.250 | 4.400 | 4.250 | 4.310 | 79,281 | -0.04(-0.98%) |
Feb 18, 2020 | 4.480 | 4.820 | 4.286 | 4.353 | 38,355 | -0.26(-5.58%) |
Feb 14, 2020 | 4.860 | 4.860 | 4.300 | 4.610 | 123,100 | -0.35(-7.06%) |
Feb 13, 2020 | 5.020 | 5.080 | 4.860 | 4.960 | 12,076 | -0.06(-1.20%) |
Feb 12, 2020 | 5.030 | 5.200 | 5.020 | 5.020 | 32,710 | -0.01(-0.20%) |
Feb 11, 2020 | 5.150 | 5.200 | 5.030 | 5.030 | 23,202 | -0.08(-1.57%) |
Feb 10, 2020 | 5.100 | 5.210 | 5.040 | 5.110 | 6,533 | +0.01(+0.20%) |
Feb 07, 2020 | 5.100 | 5.190 | 5.020 | 5.100 | 24,100 | +0.08(+1.59%) |
Feb 06, 2020 | 4.940 | 5.150 | 4.920 | 5.020 | 23,429 | +0.06(+1.21%) |
Feb 05, 2020 | 5.000 | 5.030 | 4.900 | 4.960 | 15,259 | -0.07(-1.39%) |
Feb 04, 2020 | 5.040 | 5.040 | 4.860 | 5.030 | 29,168 | +0.12(+2.44%) |