Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.300 | 5.320 | 5.020 | 5.070 | 2,374,534 | -0.27(-5.06%) |
Apr 29, 2020 | 5.250 | 5.470 | 5.150 | 5.340 | 2,387,551 | +0.13(+2.50%) |
Apr 28, 2020 | 5.380 | 5.380 | 5.150 | 5.210 | 2,484,121 | -0.12(-2.25%) |
Apr 27, 2020 | 5.500 | 5.500 | 5.120 | 5.330 | 2,723,060 | -0.19(-3.44%) |
Apr 24, 2020 | 5.600 | 5.630 | 4.900 | 5.520 | 8,348,000 | -0.29(-4.99%) |
Apr 23, 2020 | 6.040 | 6.110 | 5.780 | 5.810 | 3,375,963 | -0.19(-3.17%) |
Apr 22, 2020 | 6.150 | 6.150 | 5.830 | 6.000 | 2,742,647 | +0.09(+1.52%) |
Apr 21, 2020 | 6.440 | 6.470 | 5.720 | 5.910 | 3,372,639 | -0.34(-5.44%) |
Apr 20, 2020 | 5.820 | 6.510 | 5.750 | 6.250 | 3,612,563 | +0.29(+4.87%) |
Apr 17, 2020 | 6.930 | 6.960 | 5.950 | 5.960 | 5,297,200 | -0.94(-13.62%) |
Apr 16, 2020 | 6.740 | 6.990 | 6.660 | 6.900 | 3,855,160 | +0.32(+4.86%) |
Apr 15, 2020 | 6.340 | 6.720 | 6.020 | 6.580 | 2,721,290 | +0.07(+1.08%) |
Apr 14, 2020 | 5.990 | 6.550 | 5.920 | 6.510 | 3,801,070 | +0.64(+10.90%) |
Apr 13, 2020 | 5.690 | 5.910 | 5.620 | 5.870 | 1,786,433 | +0.15(+2.62%) |
Apr 09, 2020 | 5.640 | 5.760 | 5.440 | 5.720 | 2,113,300 | +0.20(+3.62%) |
Apr 08, 2020 | 5.680 | 5.800 | 5.480 | 5.520 | 1,183,710 | -0.09(-1.60%) |
Apr 07, 2020 | 6.000 | 6.000 | 5.530 | 5.610 | 1,325,835 | -0.28(-4.75%) |
Apr 06, 2020 | 5.720 | 5.890 | 5.680 | 5.890 | 1,409,364 | +0.38(+6.90%) |
Apr 03, 2020 | 5.640 | 5.770 | 5.210 | 5.510 | 1,545,800 | -0.14(-2.48%) |
Apr 02, 2020 | 5.620 | 5.700 | 5.470 | 5.650 | 1,252,321 | -0.01(-0.18%) |
Apr 01, 2020 | 5.540 | 5.960 | 5.450 | 5.660 | 1,599,286 | -0.04(-0.70%) |
Mar 31, 2020 | 5.710 | 6.020 | 5.540 | 5.700 | 2,820,270 | -0.05(-0.87%) |
Mar 30, 2020 | 5.450 | 5.780 | 5.290 | 5.750 | 1,989,350 | +0.50(+9.52%) |
Mar 27, 2020 | 4.800 | 5.435 | 4.500 | 5.250 | 2,070,400 | +0.25(+5.00%) |
Mar 26, 2020 | 4.700 | 5.080 | 4.500 | 5.000 | 1,651,173 | +0.32(+6.84%) |
Mar 25, 2020 | 4.910 | 5.100 | 4.590 | 4.680 | 1,503,190 | -0.23(-4.68%) |
Mar 24, 2020 | 5.090 | 5.280 | 4.690 | 4.910 | 1,394,888 | +0.10(+2.08%) |
Mar 23, 2020 | 4.490 | 4.870 | 4.490 | 4.810 | 1,974,001 | +0.44(+10.07%) |
Mar 20, 2020 | 4.690 | 4.790 | 4.260 | 4.370 | 2,553,600 | -0.31(-6.62%) |
Mar 19, 2020 | 3.960 | 4.700 | 3.860 | 4.680 | 2,518,169 | +0.78(+20.00%) |
Mar 18, 2020 | 4.130 | 4.240 | 3.820 | 3.900 | 1,461,686 | -0.53(-11.96%) |
Mar 17, 2020 | 3.660 | 4.570 | 3.510 | 4.430 | 1,634,725 | +0.77(+21.04%) |
Mar 16, 2020 | 3.820 | 4.050 | 3.630 | 3.660 | 1,104,784 | -0.56(-13.27%) |
Mar 13, 2020 | 4.000 | 4.220 | 3.860 | 4.220 | 1,255,400 | +0.31(+7.93%) |
Mar 12, 2020 | 4.230 | 4.490 | 3.890 | 3.910 | 1,458,538 | -0.56(-12.53%) |
Mar 11, 2020 | 4.600 | 4.710 | 4.340 | 4.470 | 996,776 | -0.24(-5.10%) |
Mar 10, 2020 | 4.700 | 4.770 | 4.530 | 4.710 | 937,218 | +0.18(+3.97%) |
Mar 09, 2020 | 4.640 | 4.820 | 4.470 | 4.530 | 966,955 | -0.48(-9.58%) |
Mar 06, 2020 | 4.920 | 5.240 | 4.860 | 5.010 | 941,300 | +0.04(+0.80%) |
Mar 05, 2020 | 4.940 | 5.090 | 4.860 | 4.970 | 1,116,762 | -0.08(-1.58%) |
Mar 04, 2020 | 4.910 | 5.110 | 4.840 | 5.050 | 1,597,285 | +0.23(+4.77%) |
Mar 03, 2020 | 5.020 | 5.220 | 4.770 | 4.820 | 2,013,813 | -0.18(-3.60%) |
Mar 02, 2020 | 5.040 | 5.090 | 4.850 | 5.000 | 1,937,917 | -0.04(-0.89%) |
Feb 28, 2020 | 4.900 | 5.070 | 4.805 | 5.045 | 1,536,900 | -0.05(-1.08%) |
Feb 27, 2020 | 5.050 | 5.220 | 4.880 | 5.100 | 1,668,765 | -0.13(-2.49%) |
Feb 26, 2020 | 5.290 | 5.410 | 5.190 | 5.230 | 1,229,734 | -0.02(-0.38%) |
Feb 25, 2020 | 5.320 | 5.420 | 5.150 | 5.250 | 1,045,898 | -0.03(-0.57%) |
Feb 24, 2020 | 5.550 | 5.550 | 5.250 | 5.280 | 1,495,329 | -0.57(-9.74%) |
Feb 21, 2020 | 6.040 | 6.180 | 5.770 | 5.850 | 1,377,700 | -0.22(-3.62%) |
Feb 20, 2020 | 5.650 | 6.160 | 5.650 | 6.070 | 3,412,144 | +0.41(+7.24%) |
Feb 19, 2020 | 5.430 | 5.680 | 5.430 | 5.660 | 1,508,728 | +0.27(+5.01%) |
Feb 18, 2020 | 5.430 | 5.470 | 5.360 | 5.390 | 518,620 | -0.06(-1.10%) |
Feb 14, 2020 | 5.570 | 5.690 | 5.360 | 5.450 | 944,600 | -0.11(-1.98%) |
Feb 13, 2020 | 5.520 | 5.630 | 5.400 | 5.560 | 1,002,213 | +0.03(+0.54%) |
Feb 12, 2020 | 5.360 | 5.540 | 5.340 | 5.530 | 826,914 | +0.22(+4.14%) |
Feb 11, 2020 | 5.230 | 5.340 | 5.210 | 5.310 | 652,642 | +0.10(+1.92%) |
Feb 10, 2020 | 5.170 | 5.240 | 5.130 | 5.210 | 648,531 | +0.06(+1.17%) |
Feb 07, 2020 | 5.020 | 5.230 | 5.010 | 5.150 | 1,837,500 | +0.10(+1.98%) |
Feb 06, 2020 | 5.070 | 5.110 | 4.950 | 5.050 | 1,167,689 | +0.01(+0.20%) |
Feb 05, 2020 | 5.030 | 5.070 | 4.860 | 5.040 | 1,543,340 | +0.07(+1.41%) |
Feb 04, 2020 | 5.000 | 5.020 | 4.810 | 4.970 | 1,480,946 | +0.04(+0.81%) |