Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.470 | 6.990 | 6.120 | 6.830 | 842,228 | +0.28(+4.27%) |
Apr 29, 2020 | 6.100 | 6.550 | 5.890 | 6.550 | 1,100,780 | +0.59(+9.90%) |
Apr 28, 2020 | 6.330 | 6.470 | 5.640 | 5.960 | 1,017,342 | -0.28(-4.49%) |
Apr 27, 2020 | 6.000 | 6.460 | 5.530 | 6.240 | 1,221,172 | +0.15(+2.46%) |
Apr 24, 2020 | 6.370 | 6.561 | 5.760 | 6.090 | 1,381,800 | +0.10(+1.67%) |
Apr 23, 2020 | 5.400 | 6.060 | 5.110 | 5.990 | 1,723,250 | +0.61(+11.34%) |
Apr 22, 2020 | 4.970 | 5.650 | 4.970 | 5.380 | 1,533,365 | +0.49(+10.02%) |
Apr 21, 2020 | 4.710 | 5.100 | 4.370 | 4.890 | 2,318,705 | +0.07(+1.45%) |
Apr 20, 2020 | 3.950 | 4.910 | 3.850 | 4.820 | 2,567,496 | +1.02(+26.84%) |
Apr 17, 2020 | 3.800 | 3.890 | 3.620 | 3.800 | 489,700 | +0.05(+1.33%) |
Apr 16, 2020 | 4.040 | 4.040 | 3.665 | 3.750 | 407,419 | -0.24(-6.02%) |
Apr 15, 2020 | 4.010 | 4.110 | 3.510 | 3.990 | 874,264 | -0.26(-6.12%) |
Apr 14, 2020 | 3.950 | 4.270 | 3.846 | 4.250 | 799,647 | +0.33(+8.42%) |
Apr 13, 2020 | 4.000 | 4.250 | 3.770 | 3.920 | 710,711 | +0.10(+2.62%) |
Apr 09, 2020 | 3.760 | 3.940 | 3.372 | 3.820 | 842,600 | +0.21(+5.82%) |
Apr 08, 2020 | 3.080 | 3.660 | 3.050 | 3.610 | 741,533 | +0.60(+19.93%) |
Apr 07, 2020 | 2.950 | 3.130 | 2.796 | 3.010 | 809,832 | +0.18(+6.36%) |
Apr 06, 2020 | 3.040 | 3.140 | 2.720 | 2.830 | 1,364,652 | -0.11(-3.74%) |
Apr 03, 2020 | 2.540 | 3.100 | 2.440 | 2.940 | 1,206,900 | +0.49(+20.00%) |
Apr 02, 2020 | 2.300 | 2.602 | 2.180 | 2.450 | 798,241 | +0.26(+11.87%) |
Apr 01, 2020 | 2.290 | 2.420 | 2.100 | 2.190 | 534,339 | -0.06(-2.67%) |
Mar 31, 2020 | 2.300 | 2.425 | 2.200 | 2.250 | 694,309 | +0.05(+2.27%) |
Mar 30, 2020 | 2.180 | 2.230 | 1.985 | 2.200 | 574,569 | +0.05(+2.33%) |
Mar 27, 2020 | 2.320 | 2.320 | 2.060 | 2.150 | 393,700 | -0.18(-7.73%) |
Mar 26, 2020 | 2.300 | 2.470 | 2.190 | 2.330 | 897,371 | +0.08(+3.56%) |
Mar 25, 2020 | 2.250 | 2.450 | 2.040 | 2.250 | 451,961 | +0.07(+3.21%) |
Mar 24, 2020 | 2.240 | 2.250 | 2.015 | 2.180 | 828,138 | +0.09(+4.31%) |
Mar 23, 2020 | 2.360 | 2.360 | 2.080 | 2.090 | 562,172 | -0.28(-11.81%) |
Mar 20, 2020 | 2.640 | 2.730 | 2.270 | 2.370 | 993,100 | -0.24(-9.20%) |
Mar 19, 2020 | 2.490 | 2.690 | 2.430 | 2.610 | 718,905 | +0.14(+5.67%) |
Mar 18, 2020 | 2.430 | 2.660 | 2.225 | 2.470 | 806,657 | -0.17(-6.44%) |
Mar 17, 2020 | 2.470 | 2.780 | 2.450 | 2.640 | 741,582 | +0.19(+7.76%) |
Mar 16, 2020 | 2.250 | 2.740 | 2.110 | 2.450 | 693,640 | -0.23(-8.58%) |
Mar 13, 2020 | 2.470 | 2.813 | 2.200 | 2.680 | 941,800 | +0.39(+17.03%) |
Mar 12, 2020 | 2.200 | 2.555 | 2.080 | 2.290 | 681,114 | -0.07(-2.97%) |
Mar 11, 2020 | 2.510 | 2.690 | 2.250 | 2.360 | 711,536 | -0.27(-10.27%) |
Mar 10, 2020 | 2.780 | 2.810 | 2.320 | 2.630 | 919,552 | +0.03(+1.15%) |
Mar 09, 2020 | 2.070 | 2.955 | 2.070 | 2.600 | 1,037,883 | -0.30(-10.34%) |
Mar 06, 2020 | 3.150 | 3.370 | 2.810 | 2.900 | 1,311,600 | -0.01(-0.34%) |
Mar 05, 2020 | 2.910 | 2.970 | 2.790 | 2.910 | 494,703 | -0.03(-1.02%) |
Mar 04, 2020 | 3.150 | 3.360 | 2.930 | 2.940 | 918,438 | -0.11(-3.61%) |
Mar 03, 2020 | 3.180 | 3.390 | 3.030 | 3.050 | 424,714 | -0.21(-6.44%) |
Mar 02, 2020 | 3.540 | 3.590 | 3.140 | 3.260 | 556,504 | -0.23(-6.59%) |
Feb 28, 2020 | 2.940 | 3.490 | 2.930 | 3.490 | 563,300 | +0.43(+14.05%) |
Feb 27, 2020 | 3.060 | 3.130 | 2.800 | 3.060 | 520,634 | -0.12(-3.77%) |
Feb 26, 2020 | 3.230 | 3.300 | 3.125 | 3.180 | 551,043 | -0.04(-1.24%) |
Feb 25, 2020 | 3.400 | 3.443 | 3.200 | 3.220 | 351,227 | -0.18(-5.29%) |
Feb 24, 2020 | 3.490 | 3.520 | 3.260 | 3.400 | 359,470 | -0.23(-6.34%) |
Feb 21, 2020 | 3.750 | 3.750 | 3.520 | 3.630 | 599,500 | -0.19(-4.97%) |
Feb 20, 2020 | 3.950 | 4.090 | 3.770 | 3.820 | 754,824 | -0.11(-2.80%) |
Feb 19, 2020 | 3.440 | 4.000 | 3.390 | 3.930 | 623,926 | +0.55(+16.27%) |
Feb 18, 2020 | 3.290 | 3.430 | 3.240 | 3.380 | 537,270 | +0.09(+2.74%) |
Feb 14, 2020 | 3.450 | 3.590 | 3.240 | 3.290 | 436,900 | -0.17(-4.91%) |
Feb 13, 2020 | 3.500 | 3.580 | 3.380 | 3.460 | 428,632 | -0.04(-1.14%) |
Feb 12, 2020 | 3.520 | 3.640 | 3.200 | 3.500 | 612,872 | +0.05(+1.45%) |
Feb 11, 2020 | 3.430 | 3.470 | 3.270 | 3.450 | 275,564 | +0.08(+2.37%) |
Feb 10, 2020 | 3.460 | 3.540 | 3.150 | 3.370 | 628,061 | -0.17(-4.80%) |
Feb 07, 2020 | 3.760 | 3.760 | 3.450 | 3.540 | 579,500 | -0.29(-7.57%) |
Feb 06, 2020 | 4.030 | 4.090 | 3.690 | 3.830 | 918,110 | -0.16(-4.01%) |
Feb 05, 2020 | 3.440 | 4.000 | 3.440 | 3.990 | 897,634 | +0.64(+19.10%) |
Feb 04, 2020 | 3.470 | 3.520 | 3.300 | 3.350 | 474,554 | -0.02(-0.59%) |