Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.620 | 3.756 | 3.580 | 3.650 | 2,423,553 | -0.18(-4.70%) |
Apr 29, 2020 | 3.760 | 3.850 | 3.760 | 3.830 | 504,000 | +0.27(+7.58%) |
Apr 28, 2020 | 3.580 | 3.610 | 3.510 | 3.560 | 387,248 | +0.11(+3.28%) |
Apr 27, 2020 | 3.420 | 3.460 | 3.400 | 3.447 | 247,446 | -0.00(-0.09%) |
Apr 24, 2020 | 3.490 | 3.490 | 3.380 | 3.450 | 247,400 | +0.00(+0.00%) |
Apr 23, 2020 | 3.370 | 3.530 | 3.368 | 3.450 | 240,113 | +0.05(+1.47%) |
Apr 22, 2020 | 3.370 | 3.430 | 3.320 | 3.400 | 355,461 | +0.14(+4.29%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.200 | 3.260 | 498,463 | -0.20(-5.78%) |
Apr 20, 2020 | 3.410 | 3.560 | 3.380 | 3.460 | 618,672 | -0.03(-0.86%) |
Apr 17, 2020 | 3.530 | 3.530 | 3.421 | 3.490 | 306,100 | +0.24(+7.38%) |
Apr 16, 2020 | 3.300 | 3.300 | 3.200 | 3.250 | 250,826 | -0.06(-1.81%) |
Apr 15, 2020 | 3.370 | 3.380 | 3.290 | 3.310 | 318,733 | -0.27(-7.55%) |
Apr 14, 2020 | 3.540 | 3.630 | 3.510 | 3.580 | 796,265 | +0.02(+0.58%) |
Apr 13, 2020 | 3.650 | 3.650 | 3.520 | 3.560 | 213,833 | -0.01(-0.28%) |
Apr 09, 2020 | 3.510 | 3.600 | 3.500 | 3.570 | 420,100 | +0.17(+5.00%) |
Apr 08, 2020 | 3.350 | 3.420 | 3.270 | 3.400 | 481,008 | +0.00(+0.00%) |
Apr 07, 2020 | 3.505 | 3.530 | 3.350 | 3.400 | 812,464 | +0.25(+7.94%) |
Apr 06, 2020 | 3.070 | 3.170 | 3.050 | 3.150 | 771,319 | +0.26(+9.00%) |
Apr 03, 2020 | 2.930 | 2.960 | 2.830 | 2.890 | 318,500 | -0.21(-6.77%) |
Apr 02, 2020 | 2.995 | 3.140 | 2.970 | 3.100 | 407,466 | +0.23(+8.01%) |
Apr 01, 2020 | 2.890 | 2.960 | 2.840 | 2.870 | 329,299 | -0.09(-3.04%) |
Mar 31, 2020 | 2.950 | 3.050 | 2.905 | 2.960 | 554,596 | +0.06(+2.07%) |
Mar 30, 2020 | 2.910 | 2.950 | 2.870 | 2.900 | 558,656 | -0.12(-3.97%) |
Mar 27, 2020 | 3.020 | 3.110 | 2.930 | 3.020 | 255,500 | -0.12(-3.97%) |
Mar 26, 2020 | 3.060 | 3.196 | 3.050 | 3.145 | 355,685 | +0.10(+3.32%) |
Mar 25, 2020 | 2.990 | 3.140 | 2.920 | 3.044 | 316,979 | +0.07(+2.49%) |
Mar 24, 2020 | 2.800 | 3.010 | 2.760 | 2.970 | 655,904 | +0.42(+16.47%) |
Mar 23, 2020 | 2.650 | 2.660 | 2.510 | 2.550 | 502,971 | -0.12(-4.32%) |
Mar 20, 2020 | 2.760 | 2.870 | 2.630 | 2.665 | 349,100 | -0.02(-0.93%) |
Mar 19, 2020 | 2.865 | 2.880 | 2.677 | 2.690 | 327,164 | -0.17(-5.94%) |
Mar 18, 2020 | 3.010 | 3.060 | 2.810 | 2.860 | 480,068 | -0.41(-12.54%) |
Mar 17, 2020 | 3.107 | 3.460 | 3.030 | 3.270 | 467,031 | +0.25(+8.28%) |
Mar 16, 2020 | 2.970 | 3.310 | 2.910 | 3.020 | 629,482 | -0.53(-14.93%) |
Mar 13, 2020 | 3.570 | 3.600 | 3.170 | 3.550 | 701,900 | +0.29(+8.90%) |
Mar 12, 2020 | 3.450 | 3.450 | 3.100 | 3.260 | 2,034,307 | -0.59(-15.32%) |
Mar 11, 2020 | 4.000 | 4.010 | 3.760 | 3.850 | 388,217 | -0.31(-7.45%) |
Mar 10, 2020 | 4.200 | 4.200 | 3.950 | 4.160 | 740,151 | +0.29(+7.42%) |
Mar 09, 2020 | 3.910 | 4.060 | 3.835 | 3.873 | 530,485 | -0.63(-13.94%) |
Mar 06, 2020 | 4.530 | 4.570 | 4.430 | 4.500 | 325,200 | -0.23(-4.86%) |
Mar 05, 2020 | 4.730 | 4.811 | 4.690 | 4.730 | 295,156 | -0.25(-5.02%) |
Mar 04, 2020 | 4.947 | 4.990 | 4.860 | 4.980 | 300,751 | +0.18(+3.75%) |
Mar 03, 2020 | 4.940 | 5.030 | 4.750 | 4.800 | 1,232,177 | -0.18(-3.61%) |
Mar 02, 2020 | 4.890 | 4.980 | 4.830 | 4.980 | 676,212 | +0.09(+1.84%) |
Feb 28, 2020 | 4.810 | 4.920 | 4.740 | 4.890 | 557,000 | -0.12(-2.40%) |
Feb 27, 2020 | 5.070 | 5.160 | 4.998 | 5.010 | 412,899 | -0.23(-4.39%) |
Feb 26, 2020 | 5.308 | 5.330 | 5.220 | 5.240 | 304,133 | -0.05(-0.95%) |
Feb 25, 2020 | 5.430 | 5.450 | 5.270 | 5.290 | 309,203 | -0.11(-2.04%) |
Feb 24, 2020 | 5.370 | 5.440 | 5.340 | 5.400 | 251,256 | -0.35(-6.09%) |
Feb 21, 2020 | 5.790 | 5.790 | 5.730 | 5.750 | 116,300 | -0.11(-1.79%) |
Feb 20, 2020 | 5.870 | 5.920 | 5.840 | 5.855 | 109,246 | -0.10(-1.76%) |
Feb 19, 2020 | 5.900 | 5.970 | 5.890 | 5.960 | 167,613 | +0.12(+2.14%) |
Feb 18, 2020 | 5.900 | 5.920 | 5.800 | 5.835 | 162,906 | -0.22(-3.71%) |
Feb 14, 2020 | 6.105 | 6.110 | 6.020 | 6.060 | 221,800 | -0.07(-1.14%) |
Feb 13, 2020 | 6.120 | 6.192 | 6.090 | 6.130 | 128,093 | -0.01(-0.20%) |
Feb 12, 2020 | 6.140 | 6.160 | 6.130 | 6.142 | 273,366 | +0.14(+2.37%) |
Feb 11, 2020 | 5.990 | 6.030 | 5.976 | 6.000 | 169,445 | +0.09(+1.52%) |
Feb 10, 2020 | 5.890 | 5.910 | 5.850 | 5.910 | 209,913 | -0.02(-0.34%) |
Feb 07, 2020 | 5.960 | 5.990 | 5.921 | 5.930 | 199,100 | -0.20(-3.18%) |
Feb 06, 2020 | 6.170 | 6.180 | 6.110 | 6.125 | 154,945 | -0.02(-0.39%) |
Feb 05, 2020 | 6.140 | 6.150 | 6.100 | 6.149 | 293,626 | +0.11(+1.89%) |
Feb 04, 2020 | 5.980 | 6.050 | 5.980 | 6.035 | 234,543 | +0.30(+5.32%) |