Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.400 | 3.640 | 3.160 | 3.450 | 267,768 | +0.06(+1.77%) |
Apr 29, 2020 | 3.930 | 3.960 | 3.380 | 3.390 | 446,415 | -0.43(-11.26%) |
Apr 28, 2020 | 3.540 | 3.900 | 3.460 | 3.820 | 270,174 | +0.32(+9.14%) |
Apr 27, 2020 | 3.300 | 3.640 | 3.210 | 3.500 | 276,100 | +0.22(+6.71%) |
Apr 24, 2020 | 3.170 | 3.320 | 3.090 | 3.280 | 175,000 | +0.11(+3.47%) |
Apr 23, 2020 | 3.060 | 3.290 | 3.020 | 3.170 | 130,883 | +0.10(+3.26%) |
Apr 22, 2020 | 3.060 | 3.110 | 3.000 | 3.070 | 125,523 | +0.08(+2.68%) |
Apr 21, 2020 | 3.140 | 3.256 | 2.950 | 2.990 | 371,925 | -0.22(-6.85%) |
Apr 20, 2020 | 3.190 | 3.326 | 3.130 | 3.210 | 141,078 | -0.03(-0.93%) |
Apr 17, 2020 | 3.080 | 3.320 | 3.020 | 3.240 | 308,500 | +0.12(+3.85%) |
Apr 16, 2020 | 3.150 | 3.240 | 2.930 | 3.120 | 339,634 | -0.05(-1.58%) |
Apr 15, 2020 | 3.150 | 3.210 | 3.010 | 3.170 | 178,788 | -0.08(-2.46%) |
Apr 14, 2020 | 3.380 | 3.490 | 3.130 | 3.250 | 239,946 | -0.10(-2.99%) |
Apr 13, 2020 | 3.190 | 3.450 | 3.050 | 3.350 | 278,269 | +0.12(+3.72%) |
Apr 09, 2020 | 3.210 | 3.470 | 3.070 | 3.230 | 513,600 | +0.09(+2.87%) |
Apr 08, 2020 | 3.030 | 3.190 | 2.950 | 3.140 | 356,505 | +0.11(+3.63%) |
Apr 07, 2020 | 3.250 | 3.250 | 2.910 | 3.030 | 361,237 | -0.08(-2.57%) |
Apr 06, 2020 | 3.070 | 3.180 | 2.820 | 3.110 | 299,030 | +0.17(+5.78%) |
Apr 03, 2020 | 2.970 | 3.030 | 2.710 | 2.940 | 300,200 | +0.00(+0.00%) |
Apr 02, 2020 | 2.820 | 3.080 | 2.740 | 2.940 | 343,281 | +0.09(+3.16%) |
Apr 01, 2020 | 2.960 | 3.035 | 2.750 | 2.850 | 382,751 | -0.20(-6.56%) |
Mar 31, 2020 | 3.130 | 3.310 | 2.990 | 3.050 | 439,118 | -0.11(-3.48%) |
Mar 30, 2020 | 3.140 | 3.220 | 2.830 | 3.160 | 299,798 | +0.10(+3.27%) |
Mar 27, 2020 | 3.210 | 3.260 | 3.010 | 3.060 | 240,800 | -0.18(-5.56%) |
Mar 26, 2020 | 3.070 | 3.300 | 3.020 | 3.240 | 397,753 | +0.15(+4.85%) |
Mar 25, 2020 | 3.290 | 3.440 | 2.970 | 3.090 | 697,231 | -0.19(-5.79%) |
Mar 24, 2020 | 3.700 | 3.930 | 3.210 | 3.280 | 638,308 | -0.31(-8.64%) |
Mar 23, 2020 | 4.050 | 4.050 | 3.550 | 3.590 | 484,767 | -0.46(-11.36%) |
Mar 20, 2020 | 3.900 | 4.100 | 3.745 | 4.050 | 560,100 | +0.15(+3.85%) |
Mar 19, 2020 | 3.710 | 4.250 | 3.550 | 3.900 | 492,025 | +0.21(+5.69%) |
Mar 18, 2020 | 3.610 | 3.920 | 3.390 | 3.690 | 509,919 | -0.23(-5.87%) |
Mar 17, 2020 | 3.100 | 3.940 | 3.100 | 3.920 | 599,057 | +0.83(+26.86%) |
Mar 16, 2020 | 2.560 | 3.110 | 2.460 | 3.090 | 555,235 | +0.15(+5.10%) |
Mar 13, 2020 | 3.160 | 3.392 | 2.850 | 2.940 | 784,500 | +0.04(+1.38%) |
Mar 12, 2020 | 3.500 | 3.530 | 2.880 | 2.900 | 859,320 | -0.79(-21.41%) |
Mar 11, 2020 | 4.100 | 4.560 | 3.500 | 3.690 | 623,923 | -0.53(-12.56%) |
Mar 10, 2020 | 4.360 | 5.045 | 3.685 | 4.220 | 930,204 | -0.09(-2.09%) |
Mar 09, 2020 | 4.410 | 4.410 | 3.990 | 4.310 | 452,587 | -0.26(-5.69%) |
Mar 06, 2020 | 4.690 | 4.820 | 4.500 | 4.570 | 318,500 | -0.22(-4.59%) |
Mar 05, 2020 | 4.640 | 4.790 | 4.570 | 4.790 | 365,061 | +0.05(+1.05%) |
Mar 04, 2020 | 4.750 | 4.850 | 4.545 | 4.740 | 308,925 | +0.01(+0.21%) |
Mar 03, 2020 | 4.930 | 5.080 | 4.445 | 4.730 | 420,000 | -0.23(-4.64%) |
Mar 02, 2020 | 4.990 | 5.060 | 4.730 | 4.960 | 399,554 | +0.04(+0.81%) |
Feb 28, 2020 | 4.650 | 5.145 | 4.550 | 4.920 | 609,700 | +0.11(+2.29%) |
Feb 27, 2020 | 4.940 | 5.020 | 4.740 | 4.810 | 359,185 | -0.19(-3.80%) |
Feb 26, 2020 | 5.190 | 5.230 | 4.950 | 5.000 | 255,590 | -0.18(-3.47%) |
Feb 25, 2020 | 5.370 | 5.490 | 5.170 | 5.180 | 296,945 | -0.18(-3.36%) |
Feb 24, 2020 | 5.360 | 5.500 | 5.180 | 5.360 | 219,684 | -0.14(-2.55%) |
Feb 21, 2020 | 5.430 | 5.600 | 5.290 | 5.500 | 470,400 | +0.07(+1.29%) |
Feb 20, 2020 | 5.200 | 5.480 | 5.120 | 5.430 | 372,924 | +0.24(+4.62%) |
Feb 19, 2020 | 4.980 | 5.340 | 4.980 | 5.190 | 843,888 | +0.19(+3.70%) |
Feb 18, 2020 | 5.150 | 5.214 | 4.950 | 5.005 | 312,654 | -0.12(-2.25%) |
Feb 14, 2020 | 5.320 | 5.350 | 5.020 | 5.120 | 307,500 | -0.18(-3.40%) |
Feb 13, 2020 | 5.180 | 5.340 | 5.120 | 5.300 | 393,992 | +0.11(+2.12%) |
Feb 12, 2020 | 5.250 | 5.250 | 5.130 | 5.190 | 292,642 | -0.03(-0.57%) |
Feb 11, 2020 | 5.300 | 5.430 | 5.210 | 5.220 | 288,794 | -0.06(-1.14%) |
Feb 10, 2020 | 5.130 | 5.320 | 5.030 | 5.280 | 179,683 | +0.16(+3.13%) |
Feb 07, 2020 | 5.350 | 5.350 | 5.090 | 5.120 | 659,900 | -0.24(-4.39%) |
Feb 06, 2020 | 5.430 | 5.480 | 5.310 | 5.355 | 253,779 | -0.05(-0.93%) |
Feb 05, 2020 | 5.420 | 5.550 | 5.300 | 5.405 | 405,359 | +0.06(+1.03%) |
Feb 04, 2020 | 5.380 | 5.490 | 5.210 | 5.350 | 856,158 | +0.02(+0.47%) |