Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.100 | 5.100 | 4.780 | 4.990 | 307,198 | +0.04(+0.81%) |
Apr 29, 2020 | 4.770 | 5.070 | 4.700 | 4.950 | 594,072 | +0.29(+6.22%) |
Apr 28, 2020 | 4.790 | 4.796 | 4.520 | 4.660 | 348,185 | -0.03(-0.64%) |
Apr 27, 2020 | 4.770 | 4.840 | 4.670 | 4.690 | 247,903 | -0.03(-0.64%) |
Apr 24, 2020 | 4.870 | 4.900 | 4.610 | 4.720 | 267,000 | -0.08(-1.67%) |
Apr 23, 2020 | 4.800 | 4.990 | 4.800 | 4.800 | 257,408 | -0.01(-0.21%) |
Apr 22, 2020 | 4.810 | 4.865 | 4.730 | 4.810 | 171,782 | +0.05(+1.05%) |
Apr 21, 2020 | 4.880 | 4.900 | 4.670 | 4.760 | 224,924 | -0.09(-1.86%) |
Apr 20, 2020 | 4.670 | 4.870 | 4.670 | 4.850 | 326,501 | +0.09(+1.89%) |
Apr 17, 2020 | 4.800 | 4.889 | 4.700 | 4.760 | 261,400 | -0.03(-0.63%) |
Apr 16, 2020 | 4.940 | 4.980 | 4.700 | 4.790 | 184,659 | -0.14(-2.84%) |
Apr 15, 2020 | 4.960 | 4.970 | 4.770 | 4.930 | 93,223 | -0.17(-3.33%) |
Apr 14, 2020 | 5.260 | 5.360 | 5.020 | 5.100 | 163,559 | -0.04(-0.78%) |
Apr 13, 2020 | 5.120 | 5.150 | 4.860 | 5.140 | 287,538 | +0.06(+1.18%) |
Apr 09, 2020 | 4.950 | 5.200 | 4.830 | 5.080 | 200,200 | +0.13(+2.63%) |
Apr 08, 2020 | 4.900 | 5.000 | 4.738 | 4.950 | 139,171 | +0.10(+2.06%) |
Apr 07, 2020 | 4.950 | 5.040 | 4.630 | 4.850 | 248,083 | +0.25(+5.43%) |
Apr 06, 2020 | 4.420 | 4.610 | 4.350 | 4.600 | 196,392 | +0.40(+9.52%) |
Apr 03, 2020 | 4.480 | 4.530 | 4.130 | 4.200 | 162,100 | -0.28(-6.25%) |
Apr 02, 2020 | 4.310 | 4.650 | 4.249 | 4.480 | 300,610 | +0.21(+4.92%) |
Apr 01, 2020 | 4.670 | 4.715 | 4.180 | 4.270 | 323,838 | -0.62(-12.68%) |
Mar 31, 2020 | 4.650 | 4.910 | 4.650 | 4.890 | 222,646 | +0.23(+4.94%) |
Mar 30, 2020 | 5.000 | 5.030 | 4.600 | 4.660 | 301,575 | -0.30(-6.05%) |
Mar 27, 2020 | 4.770 | 5.000 | 4.600 | 4.960 | 216,200 | +0.04(+0.81%) |
Mar 26, 2020 | 4.870 | 5.090 | 4.770 | 4.920 | 199,732 | +0.16(+3.36%) |
Mar 25, 2020 | 4.830 | 4.910 | 4.534 | 4.760 | 266,680 | +0.30(+6.73%) |
Mar 24, 2020 | 4.490 | 4.580 | 4.310 | 4.460 | 252,667 | +0.37(+9.05%) |
Mar 23, 2020 | 4.150 | 4.190 | 3.900 | 4.090 | 320,206 | +0.01(+0.25%) |
Mar 20, 2020 | 4.010 | 4.340 | 3.960 | 4.080 | 401,500 | +0.13(+3.29%) |
Mar 19, 2020 | 3.730 | 4.040 | 3.650 | 3.950 | 332,969 | +0.28(+7.63%) |
Mar 18, 2020 | 3.820 | 3.970 | 3.430 | 3.670 | 439,061 | -0.44(-10.71%) |
Mar 17, 2020 | 4.090 | 4.240 | 3.800 | 4.110 | 475,404 | +0.05(+1.23%) |
Mar 16, 2020 | 4.510 | 4.540 | 3.780 | 4.060 | 506,393 | -1.11(-21.47%) |
Mar 13, 2020 | 5.500 | 5.550 | 4.900 | 5.170 | 455,200 | -0.05(-0.96%) |
Mar 12, 2020 | 5.530 | 5.580 | 4.920 | 5.220 | 589,121 | -0.98(-15.81%) |
Mar 11, 2020 | 6.360 | 6.390 | 5.920 | 6.200 | 369,210 | -0.36(-5.49%) |
Mar 10, 2020 | 6.390 | 6.590 | 6.181 | 6.560 | 308,638 | +0.28(+4.46%) |
Mar 09, 2020 | 6.410 | 6.447 | 6.150 | 6.280 | 469,398 | -0.72(-10.29%) |
Mar 06, 2020 | 6.770 | 7.110 | 6.720 | 7.000 | 367,400 | +0.00(+0.00%) |
Mar 05, 2020 | 6.910 | 7.100 | 6.820 | 7.000 | 315,823 | -0.21(-2.91%) |
Mar 04, 2020 | 7.210 | 7.300 | 7.010 | 7.210 | 294,329 | +0.05(+0.70%) |
Mar 03, 2020 | 7.350 | 7.370 | 7.020 | 7.160 | 363,772 | -0.12(-1.65%) |
Mar 02, 2020 | 7.230 | 7.350 | 7.050 | 7.280 | 330,350 | +0.08(+1.11%) |
Feb 28, 2020 | 6.840 | 7.290 | 6.760 | 7.200 | 699,800 | +0.00(+0.00%) |
Feb 27, 2020 | 7.460 | 7.500 | 7.030 | 7.200 | 736,581 | -0.59(-7.57%) |
Feb 26, 2020 | 7.870 | 8.010 | 7.730 | 7.790 | 299,668 | -0.07(-0.89%) |
Feb 25, 2020 | 8.000 | 8.040 | 7.700 | 7.860 | 426,544 | +0.03(+0.38%) |
Feb 24, 2020 | 7.970 | 8.090 | 7.530 | 7.830 | 772,270 | -0.56(-6.67%) |
Feb 21, 2020 | 8.630 | 8.640 | 8.260 | 8.390 | 532,900 | -0.25(-2.89%) |
Feb 20, 2020 | 8.810 | 8.850 | 8.290 | 8.640 | 465,534 | -0.23(-2.59%) |
Feb 19, 2020 | 8.820 | 9.100 | 8.610 | 8.870 | 656,108 | +0.09(+1.03%) |
Feb 18, 2020 | 9.000 | 9.220 | 8.510 | 8.780 | 1,245,493 | -0.23(-2.55%) |
Feb 14, 2020 | 8.630 | 9.530 | 8.630 | 9.010 | 1,287,900 | +0.51(+6.00%) |
Feb 13, 2020 | 8.420 | 8.600 | 8.320 | 8.500 | 401,392 | +0.08(+0.95%) |
Feb 12, 2020 | 8.830 | 9.100 | 7.870 | 8.420 | 1,868,625 | +0.08(+0.96%) |
Feb 11, 2020 | 8.210 | 8.400 | 8.040 | 8.340 | 394,589 | +0.21(+2.58%) |
Feb 10, 2020 | 7.910 | 8.170 | 7.820 | 8.130 | 298,525 | +0.21(+2.65%) |
Feb 07, 2020 | 8.060 | 8.150 | 7.710 | 7.920 | 348,500 | -0.05(-0.63%) |
Feb 06, 2020 | 8.420 | 8.570 | 7.770 | 7.970 | 451,829 | -0.40(-4.78%) |
Feb 05, 2020 | 8.700 | 8.705 | 8.213 | 8.370 | 346,172 | +0.20(+2.45%) |
Feb 04, 2020 | 8.180 | 8.320 | 7.930 | 8.170 | 322,175 | +0.27(+3.42%) |