Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.650 | 4.680 | 4.457 | 4.572 | 5,412 | +0.06(+1.37%) |
Apr 29, 2020 | 4.690 | 4.700 | 4.480 | 4.510 | 5,025 | -0.16(-3.43%) |
Apr 28, 2020 | 4.463 | 4.680 | 4.463 | 4.670 | 2,251 | +0.07(+1.52%) |
Apr 27, 2020 | 4.550 | 4.740 | 4.550 | 4.600 | 15,561 | -0.08(-1.71%) |
Apr 24, 2020 | 4.650 | 4.690 | 4.445 | 4.680 | 1,500 | +0.13(+2.86%) |
Apr 23, 2020 | 4.650 | 4.740 | 4.470 | 4.550 | 11,670 | +0.10(+2.25%) |
Apr 22, 2020 | 4.420 | 4.580 | 4.400 | 4.450 | 7,626 | +0.13(+3.01%) |
Apr 21, 2020 | 4.160 | 4.320 | 4.150 | 4.320 | 6,134 | +0.16(+3.85%) |
Apr 20, 2020 | 4.200 | 4.300 | 4.139 | 4.160 | 19,520 | +0.00(+0.00%) |
Apr 17, 2020 | 4.190 | 4.310 | 4.150 | 4.160 | 23,800 | +0.09(+2.21%) |
Apr 16, 2020 | 4.020 | 4.300 | 4.020 | 4.070 | 21,391 | -0.18(-4.24%) |
Apr 15, 2020 | 3.960 | 4.440 | 3.960 | 4.250 | 23,722 | +0.12(+2.91%) |
Apr 14, 2020 | 4.300 | 4.870 | 4.100 | 4.130 | 66,898 | +0.08(+1.98%) |
Apr 13, 2020 | 4.300 | 4.340 | 4.050 | 4.050 | 11,307 | -0.14(-3.34%) |
Apr 09, 2020 | 4.040 | 4.300 | 4.010 | 4.190 | 9,500 | +0.19(+4.75%) |
Apr 08, 2020 | 4.000 | 4.100 | 3.930 | 4.000 | 18,064 | +0.01(+0.25%) |
Apr 07, 2020 | 3.950 | 4.250 | 3.790 | 3.990 | 17,837 | -0.01(-0.25%) |
Apr 06, 2020 | 4.080 | 4.300 | 3.700 | 4.000 | 35,619 | -0.09(-2.20%) |
Apr 03, 2020 | 4.290 | 4.290 | 3.950 | 4.090 | 40,100 | +0.14(+3.54%) |
Apr 02, 2020 | 4.350 | 4.350 | 3.900 | 3.950 | 28,220 | -0.39(-8.99%) |
Apr 01, 2020 | 3.890 | 4.340 | 3.750 | 4.340 | 22,003 | +0.55(+14.51%) |
Mar 31, 2020 | 4.010 | 4.150 | 3.790 | 3.790 | 21,124 | -0.24(-5.96%) |
Mar 30, 2020 | 4.250 | 4.500 | 4.030 | 4.030 | 7,333 | -0.46(-10.24%) |
Mar 27, 2020 | 4.220 | 4.630 | 4.010 | 4.490 | 3,100 | -0.06(-1.32%) |
Mar 26, 2020 | 4.400 | 4.790 | 4.380 | 4.550 | 6,836 | -0.19(-4.01%) |
Mar 25, 2020 | 4.550 | 4.930 | 4.324 | 4.740 | 4,776 | +0.26(+5.80%) |
Mar 24, 2020 | 4.333 | 4.690 | 4.333 | 4.480 | 12,904 | -0.12(-2.61%) |
Mar 23, 2020 | 5.100 | 5.198 | 4.290 | 4.600 | 17,708 | -0.40(-8.00%) |
Mar 20, 2020 | 4.220 | 5.200 | 4.200 | 5.000 | 21,100 | +0.47(+10.38%) |
Mar 19, 2020 | 3.766 | 4.530 | 3.763 | 4.530 | 14,058 | +0.46(+11.30%) |
Mar 18, 2020 | 4.040 | 4.070 | 3.750 | 4.070 | 21,919 | -0.06(-1.45%) |
Mar 17, 2020 | 3.860 | 4.180 | 3.860 | 4.130 | 10,587 | +0.14(+3.51%) |
Mar 16, 2020 | 4.200 | 4.209 | 3.736 | 3.990 | 24,027 | -0.01(-0.25%) |
Mar 13, 2020 | 3.880 | 4.200 | 3.880 | 4.000 | 19,200 | +0.02(+0.50%) |
Mar 12, 2020 | 4.310 | 4.310 | 3.880 | 3.980 | 68,726 | -0.32(-7.44%) |
Mar 11, 2020 | 4.350 | 4.390 | 4.220 | 4.300 | 33,755 | -0.20(-4.44%) |
Mar 10, 2020 | 4.480 | 4.800 | 4.440 | 4.500 | 41,680 | +0.00(+0.00%) |
Mar 09, 2020 | 4.810 | 4.810 | 4.430 | 4.500 | 43,908 | -0.48(-9.64%) |
Mar 06, 2020 | 4.960 | 5.082 | 4.910 | 4.980 | 23,100 | -0.02(-0.40%) |
Mar 05, 2020 | 5.000 | 5.440 | 4.920 | 5.000 | 85,842 | -0.04(-0.79%) |
Mar 04, 2020 | 5.010 | 5.404 | 5.000 | 5.040 | 67,864 | -0.05(-0.98%) |
Mar 03, 2020 | 5.230 | 5.230 | 4.950 | 5.090 | 55,628 | -0.08(-1.55%) |
Mar 02, 2020 | 5.750 | 5.750 | 5.120 | 5.170 | 88,702 | -0.58(-10.09%) |
Feb 28, 2020 | 5.110 | 6.010 | 4.980 | 5.750 | 205,500 | +0.88(+18.07%) |
Feb 27, 2020 | 5.000 | 5.090 | 4.710 | 4.870 | 72,447 | -0.03(-0.61%) |
Feb 26, 2020 | 5.250 | 5.250 | 4.850 | 4.900 | 60,964 | -0.18(-3.54%) |
Feb 25, 2020 | 5.180 | 5.200 | 5.030 | 5.080 | 53,554 | -0.10(-1.93%) |
Feb 24, 2020 | 5.020 | 5.282 | 5.020 | 5.180 | 27,017 | -0.04(-0.77%) |
Feb 21, 2020 | 5.154 | 5.270 | 5.147 | 5.220 | 9,500 | +0.02(+0.38%) |
Feb 20, 2020 | 5.200 | 5.355 | 5.150 | 5.200 | 24,233 | -0.10(-1.89%) |
Feb 19, 2020 | 5.530 | 5.530 | 5.120 | 5.300 | 59,750 | -0.06(-1.12%) |
Feb 18, 2020 | 5.150 | 5.370 | 5.130 | 5.360 | 52,796 | +0.28(+5.51%) |
Feb 14, 2020 | 5.200 | 5.220 | 5.080 | 5.080 | 8,600 | -0.07(-1.36%) |
Feb 13, 2020 | 5.060 | 5.150 | 5.000 | 5.150 | 28,197 | +0.12(+2.39%) |
Feb 12, 2020 | 4.952 | 5.090 | 4.952 | 5.030 | 19,442 | +0.02(+0.40%) |
Feb 11, 2020 | 5.090 | 5.096 | 4.988 | 5.010 | 16,151 | -0.08(-1.57%) |
Feb 10, 2020 | 4.980 | 5.120 | 4.900 | 5.090 | 24,925 | +0.14(+2.83%) |
Feb 07, 2020 | 4.900 | 4.980 | 4.820 | 4.950 | 45,300 | +0.03(+0.61%) |
Feb 06, 2020 | 4.910 | 5.000 | 4.910 | 4.920 | 83,507 | -0.06(-1.20%) |
Feb 05, 2020 | 4.930 | 5.080 | 4.900 | 4.980 | 53,159 | -0.02(-0.40%) |
Feb 04, 2020 | 5.250 | 5.260 | 4.850 | 5.000 | 104,572 | -0.32(-6.02%) |