Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.520 | 4.600 | 4.300 | 4.360 | 91,962 | -0.24(-5.22%) |
Apr 29, 2020 | 4.430 | 4.640 | 4.321 | 4.600 | 64,877 | +0.35(+8.24%) |
Apr 28, 2020 | 4.570 | 4.570 | 4.230 | 4.250 | 67,816 | -0.21(-4.71%) |
Apr 27, 2020 | 4.400 | 4.485 | 4.330 | 4.460 | 34,856 | +0.15(+3.48%) |
Apr 24, 2020 | 4.260 | 4.410 | 4.120 | 4.310 | 28,800 | +0.06(+1.41%) |
Apr 23, 2020 | 4.330 | 4.620 | 4.230 | 4.250 | 91,062 | -0.05(-1.16%) |
Apr 22, 2020 | 4.070 | 4.330 | 3.950 | 4.300 | 79,576 | +0.32(+8.04%) |
Apr 21, 2020 | 4.010 | 4.140 | 3.920 | 3.980 | 52,519 | -0.08(-1.97%) |
Apr 20, 2020 | 3.940 | 4.290 | 3.860 | 4.060 | 87,081 | +0.11(+2.78%) |
Apr 17, 2020 | 4.200 | 4.230 | 3.860 | 3.950 | 62,600 | -0.11(-2.71%) |
Apr 16, 2020 | 3.850 | 4.060 | 3.700 | 4.060 | 71,093 | +0.29(+7.69%) |
Apr 15, 2020 | 3.830 | 3.880 | 3.530 | 3.770 | 59,959 | +0.00(+0.00%) |
Apr 14, 2020 | 3.560 | 3.920 | 3.560 | 3.770 | 74,818 | +0.20(+5.60%) |
Apr 13, 2020 | 3.500 | 3.590 | 3.460 | 3.570 | 63,100 | -0.10(-2.72%) |
Apr 09, 2020 | 3.730 | 3.840 | 3.550 | 3.670 | 96,100 | -0.01(-0.27%) |
Apr 08, 2020 | 3.710 | 3.798 | 3.450 | 3.680 | 137,410 | +0.38(+11.52%) |
Apr 07, 2020 | 3.400 | 3.437 | 3.160 | 3.300 | 159,907 | -0.13(-3.79%) |
Apr 06, 2020 | 3.150 | 3.450 | 3.150 | 3.430 | 65,838 | +0.34(+11.00%) |
Apr 03, 2020 | 3.080 | 3.130 | 2.850 | 3.090 | 62,100 | +0.06(+1.98%) |
Apr 02, 2020 | 2.870 | 3.130 | 2.870 | 3.030 | 80,761 | +0.13(+4.48%) |
Apr 01, 2020 | 3.250 | 3.280 | 2.900 | 2.900 | 135,822 | -0.43(-12.91%) |
Mar 31, 2020 | 3.400 | 3.730 | 3.290 | 3.330 | 77,478 | -0.08(-2.35%) |
Mar 30, 2020 | 3.740 | 3.940 | 3.350 | 3.410 | 154,533 | -0.33(-8.82%) |
Mar 27, 2020 | 4.110 | 4.110 | 3.700 | 3.740 | 81,100 | -0.24(-6.03%) |
Mar 26, 2020 | 3.720 | 4.300 | 3.280 | 3.980 | 157,940 | +0.34(+9.34%) |
Mar 25, 2020 | 3.440 | 3.720 | 3.260 | 3.640 | 80,034 | +0.19(+5.51%) |
Mar 24, 2020 | 3.190 | 3.480 | 3.160 | 3.450 | 91,599 | +0.42(+13.86%) |
Mar 23, 2020 | 3.260 | 3.280 | 2.880 | 3.030 | 91,276 | -0.25(-7.62%) |
Mar 20, 2020 | 3.270 | 3.640 | 3.120 | 3.280 | 126,600 | +0.05(+1.55%) |
Mar 19, 2020 | 2.470 | 3.360 | 2.450 | 3.230 | 213,387 | +0.75(+30.24%) |
Mar 18, 2020 | 2.550 | 2.785 | 2.400 | 2.480 | 208,651 | -0.15(-5.70%) |
Mar 17, 2020 | 2.710 | 2.950 | 2.430 | 2.630 | 175,600 | +0.05(+1.94%) |
Mar 16, 2020 | 2.690 | 2.760 | 2.470 | 2.580 | 127,289 | -0.20(-7.19%) |
Mar 13, 2020 | 3.270 | 3.345 | 2.770 | 2.780 | 231,700 | -0.23(-7.64%) |
Mar 12, 2020 | 3.160 | 3.490 | 2.910 | 3.010 | 137,091 | -0.33(-9.88%) |
Mar 11, 2020 | 3.700 | 3.836 | 3.170 | 3.340 | 168,183 | -0.40(-10.70%) |
Mar 10, 2020 | 4.170 | 4.190 | 3.690 | 3.740 | 131,404 | -0.17(-4.35%) |
Mar 09, 2020 | 4.250 | 4.460 | 3.900 | 3.910 | 138,537 | -0.47(-10.73%) |
Mar 06, 2020 | 5.370 | 5.550 | 4.320 | 4.380 | 388,600 | -1.50(-25.51%) |
Mar 05, 2020 | 6.540 | 6.750 | 5.850 | 5.880 | 98,456 | -0.68(-10.37%) |
Mar 04, 2020 | 6.210 | 6.690 | 6.140 | 6.560 | 63,583 | +0.41(+6.67%) |
Mar 03, 2020 | 6.380 | 6.430 | 6.020 | 6.150 | 63,286 | -0.18(-2.84%) |
Mar 02, 2020 | 6.350 | 6.430 | 5.950 | 6.330 | 62,288 | +0.02(+0.32%) |
Feb 28, 2020 | 5.420 | 6.430 | 5.410 | 6.310 | 125,500 | +0.70(+12.48%) |
Feb 27, 2020 | 5.600 | 5.960 | 5.375 | 5.610 | 97,373 | -0.07(-1.23%) |
Feb 26, 2020 | 5.730 | 5.850 | 5.580 | 5.680 | 68,427 | -0.01(-0.18%) |
Feb 25, 2020 | 5.830 | 6.020 | 5.480 | 5.690 | 65,248 | -0.12(-2.07%) |
Feb 24, 2020 | 5.740 | 6.020 | 5.490 | 5.810 | 79,306 | -0.16(-2.68%) |
Feb 21, 2020 | 6.090 | 6.135 | 5.880 | 5.970 | 60,200 | -0.16(-2.61%) |
Feb 20, 2020 | 6.560 | 6.640 | 6.080 | 6.130 | 65,798 | -0.59(-8.78%) |
Feb 19, 2020 | 6.370 | 6.800 | 6.340 | 6.720 | 90,220 | +0.33(+5.16%) |
Feb 18, 2020 | 6.410 | 6.490 | 6.195 | 6.390 | 52,412 | +0.00(+0.00%) |
Feb 14, 2020 | 6.380 | 6.510 | 6.240 | 6.390 | 77,200 | -0.02(-0.31%) |
Feb 13, 2020 | 6.420 | 6.520 | 6.220 | 6.410 | 69,039 | -0.07(-1.08%) |
Feb 12, 2020 | 6.360 | 6.750 | 6.230 | 6.480 | 142,907 | +0.30(+4.85%) |
Feb 11, 2020 | 6.120 | 6.290 | 6.050 | 6.180 | 50,553 | +0.08(+1.31%) |
Feb 10, 2020 | 6.220 | 6.360 | 5.950 | 6.100 | 79,545 | -0.16(-2.56%) |
Feb 07, 2020 | 6.300 | 6.630 | 6.200 | 6.260 | 101,700 | +0.12(+1.95%) |
Feb 06, 2020 | 5.900 | 6.190 | 5.790 | 6.140 | 62,890 | +0.28(+4.78%) |
Feb 05, 2020 | 5.870 | 6.020 | 5.530 | 5.860 | 84,462 | +0.08(+1.38%) |
Feb 04, 2020 | 5.850 | 5.990 | 5.680 | 5.780 | 66,016 | +0.06(+1.05%) |