Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.290 | 4.340 | 3.950 | 3.950 | 147,599 | -0.40(-9.20%) |
Apr 29, 2020 | 3.890 | 4.350 | 3.890 | 4.350 | 297,502 | +0.47(+12.11%) |
Apr 28, 2020 | 3.790 | 3.930 | 3.690 | 3.880 | 129,676 | +0.18(+4.86%) |
Apr 27, 2020 | 3.410 | 3.730 | 3.400 | 3.700 | 300,547 | +0.32(+9.47%) |
Apr 24, 2020 | 3.570 | 3.570 | 3.290 | 3.380 | 160,100 | -0.06(-1.74%) |
Apr 23, 2020 | 3.320 | 3.540 | 3.320 | 3.440 | 116,052 | +0.08(+2.38%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.290 | 3.360 | 104,499 | -0.04(-1.18%) |
Apr 21, 2020 | 3.520 | 3.566 | 3.330 | 3.400 | 199,146 | -0.27(-7.36%) |
Apr 20, 2020 | 3.820 | 3.820 | 3.600 | 3.670 | 137,034 | -0.09(-2.39%) |
Apr 17, 2020 | 3.830 | 3.895 | 3.740 | 3.760 | 88,200 | -0.01(-0.27%) |
Apr 16, 2020 | 3.720 | 3.840 | 3.610 | 3.770 | 103,582 | +0.02(+0.53%) |
Apr 15, 2020 | 3.600 | 3.770 | 3.530 | 3.750 | 283,694 | +0.01(+0.27%) |
Apr 14, 2020 | 3.580 | 3.790 | 3.580 | 3.740 | 117,726 | +0.19(+5.35%) |
Apr 13, 2020 | 3.580 | 3.610 | 3.410 | 3.550 | 196,092 | -0.03(-0.84%) |
Apr 09, 2020 | 3.700 | 3.850 | 3.565 | 3.580 | 190,800 | -0.02(-0.56%) |
Apr 08, 2020 | 3.820 | 3.830 | 3.590 | 3.600 | 189,485 | -0.14(-3.74%) |
Apr 07, 2020 | 3.920 | 4.035 | 3.730 | 3.740 | 170,586 | -0.15(-3.86%) |
Apr 06, 2020 | 3.880 | 4.050 | 3.830 | 3.890 | 215,060 | +0.09(+2.37%) |
Apr 03, 2020 | 3.610 | 3.870 | 3.610 | 3.800 | 238,100 | +0.08(+2.15%) |
Apr 02, 2020 | 3.880 | 4.040 | 3.630 | 3.720 | 263,607 | -0.17(-4.37%) |
Apr 01, 2020 | 4.000 | 4.200 | 3.860 | 3.890 | 339,692 | -0.12(-2.99%) |
Mar 31, 2020 | 4.000 | 4.240 | 4.000 | 4.010 | 151,184 | -0.03(-0.74%) |
Mar 30, 2020 | 4.450 | 4.500 | 4.000 | 4.040 | 286,837 | -0.42(-9.42%) |
Mar 27, 2020 | 4.410 | 4.690 | 4.350 | 4.460 | 540,600 | -0.24(-5.11%) |
Mar 26, 2020 | 3.880 | 4.750 | 3.861 | 4.700 | 1,303,849 | +1.09(+30.19%) |
Mar 25, 2020 | 3.800 | 3.950 | 3.560 | 3.610 | 376,467 | -0.01(-0.28%) |
Mar 24, 2020 | 3.600 | 3.819 | 3.560 | 3.620 | 226,258 | +0.15(+4.32%) |
Mar 23, 2020 | 3.430 | 3.600 | 3.150 | 3.470 | 340,448 | +0.13(+3.89%) |
Mar 20, 2020 | 3.350 | 3.545 | 3.210 | 3.340 | 262,400 | +0.06(+1.83%) |
Mar 19, 2020 | 3.090 | 3.403 | 3.050 | 3.280 | 222,763 | +0.22(+7.19%) |
Mar 18, 2020 | 3.080 | 3.260 | 2.920 | 3.060 | 213,563 | -0.16(-4.97%) |
Mar 17, 2020 | 3.040 | 3.380 | 2.980 | 3.220 | 220,642 | +0.23(+7.69%) |
Mar 16, 2020 | 3.710 | 3.790 | 2.830 | 2.990 | 611,505 | -1.07(-26.35%) |
Mar 13, 2020 | 4.020 | 4.085 | 3.820 | 4.060 | 389,200 | +0.13(+3.31%) |
Mar 12, 2020 | 3.960 | 4.170 | 3.930 | 3.930 | 318,305 | -0.27(-6.43%) |
Mar 11, 2020 | 4.230 | 4.380 | 4.150 | 4.200 | 143,454 | -0.06(-1.41%) |
Mar 10, 2020 | 4.230 | 4.280 | 4.100 | 4.260 | 246,974 | +0.12(+2.90%) |
Mar 09, 2020 | 3.980 | 4.243 | 3.910 | 4.140 | 217,508 | +0.07(+1.72%) |
Mar 06, 2020 | 4.100 | 4.330 | 4.030 | 4.070 | 220,400 | -0.07(-1.69%) |
Mar 05, 2020 | 4.110 | 4.180 | 4.005 | 4.140 | 244,984 | +0.03(+0.73%) |
Mar 04, 2020 | 4.240 | 4.250 | 4.030 | 4.110 | 140,180 | -0.10(-2.38%) |
Mar 03, 2020 | 4.110 | 4.350 | 4.070 | 4.210 | 256,153 | +0.11(+2.68%) |
Mar 02, 2020 | 4.180 | 4.250 | 4.070 | 4.100 | 250,592 | -0.06(-1.44%) |
Feb 28, 2020 | 4.300 | 4.310 | 4.000 | 4.160 | 302,300 | -0.15(-3.48%) |
Feb 27, 2020 | 4.290 | 4.480 | 4.000 | 4.310 | 365,591 | -0.02(-0.46%) |
Feb 26, 2020 | 4.540 | 4.570 | 4.300 | 4.330 | 180,597 | -0.07(-1.59%) |
Feb 25, 2020 | 4.550 | 4.708 | 4.340 | 4.400 | 236,193 | -0.12(-2.65%) |
Feb 24, 2020 | 4.760 | 4.850 | 4.500 | 4.520 | 199,262 | -0.39(-7.94%) |
Feb 21, 2020 | 4.890 | 5.040 | 4.810 | 4.910 | 196,200 | -0.02(-0.41%) |
Feb 20, 2020 | 4.530 | 5.005 | 4.530 | 4.930 | 315,671 | +0.38(+8.35%) |
Feb 19, 2020 | 4.720 | 4.780 | 4.520 | 4.550 | 188,520 | -0.15(-3.19%) |
Feb 18, 2020 | 4.900 | 5.000 | 4.700 | 4.700 | 232,221 | -0.19(-3.89%) |
Feb 14, 2020 | 4.840 | 5.230 | 4.830 | 4.890 | 331,300 | +0.05(+1.03%) |
Feb 13, 2020 | 4.850 | 4.960 | 4.620 | 4.840 | 262,477 | -0.22(-4.35%) |
Feb 12, 2020 | 4.440 | 5.180 | 4.440 | 5.060 | 453,544 | +0.67(+15.26%) |
Feb 11, 2020 | 4.370 | 4.580 | 4.370 | 4.390 | 149,909 | +0.06(+1.39%) |
Feb 10, 2020 | 4.340 | 4.400 | 4.230 | 4.330 | 189,826 | -0.02(-0.46%) |
Feb 07, 2020 | 4.310 | 4.450 | 4.270 | 4.350 | 118,900 | +0.04(+0.93%) |
Feb 06, 2020 | 4.270 | 4.500 | 4.240 | 4.310 | 241,645 | +0.10(+2.38%) |
Feb 05, 2020 | 4.910 | 4.910 | 4.160 | 4.210 | 607,294 | -0.51(-10.81%) |
Feb 04, 2020 | 4.480 | 4.890 | 4.410 | 4.720 | 412,318 | +0.17(+3.74%) |