Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.390 | 3.400 | 3.300 | 3.320 | 16,483 | -0.08(-2.35%) |
Apr 29, 2020 | 3.320 | 3.450 | 3.320 | 3.400 | 19,385 | +0.10(+3.03%) |
Apr 28, 2020 | 3.300 | 3.340 | 3.300 | 3.300 | 14,066 | +0.08(+2.48%) |
Apr 27, 2020 | 3.200 | 3.270 | 3.200 | 3.220 | 10,204 | +0.03(+0.94%) |
Apr 24, 2020 | 3.200 | 3.220 | 3.180 | 3.190 | 9,769 | -0.05(-1.54%) |
Apr 23, 2020 | 3.380 | 3.400 | 3.220 | 3.240 | 15,930 | -0.11(-3.28%) |
Apr 22, 2020 | 3.340 | 3.400 | 3.310 | 3.350 | 7,600 | +0.00(+0.00%) |
Apr 21, 2020 | 3.240 | 3.350 | 3.240 | 3.350 | 13,550 | +0.09(+2.76%) |
Apr 20, 2020 | 3.400 | 3.420 | 3.230 | 3.260 | 24,311 | -0.08(-2.40%) |
Apr 17, 2020 | 3.240 | 3.450 | 3.240 | 3.340 | 14,708 | +0.18(+5.70%) |
Apr 16, 2020 | 3.200 | 3.200 | 3.150 | 3.160 | 12,313 | -0.04(-1.25%) |
Apr 15, 2020 | 3.210 | 3.250 | 3.200 | 3.200 | 7,311 | -0.11(-3.32%) |
Apr 14, 2020 | 3.280 | 3.400 | 3.200 | 3.310 | 15,650 | +0.17(+5.41%) |
Apr 13, 2020 | 3.400 | 3.420 | 3.040 | 3.140 | 34,647 | -0.14(-4.27%) |
Apr 09, 2020 | 3.280 | 3.280 | 3.280 | 0 | +0.06(+1.86%) | |
Apr 08, 2020 | 3.220 | 3.280 | 3.200 | 3.220 | 14,080 | +0.02(+0.63%) |
Apr 07, 2020 | 3.210 | 3.350 | 3.180 | 3.200 | 58,836 | +0.18(+5.96%) |
Apr 06, 2020 | 3.000 | 3.120 | 3.000 | 3.020 | 12,237 | +0.10(+3.42%) |
Apr 03, 2020 | 3.050 | 3.050 | 2.860 | 2.920 | 12,395 | -0.08(-2.67%) |
Apr 02, 2020 | 2.910 | 3.050 | 2.910 | 3.000 | 16,025 | +0.11(+3.81%) |
Apr 01, 2020 | 2.950 | 2.990 | 2.870 | 2.890 | 16,873 | -0.20(-6.47%) |
Mar 31, 2020 | 3.010 | 3.170 | 2.870 | 3.090 | 57,188 | +0.14(+4.75%) |
Mar 30, 2020 | 3.050 | 3.050 | 2.840 | 2.950 | 25,279 | -0.10(-3.28%) |
Mar 27, 2020 | 2.980 | 3.140 | 2.900 | 3.050 | 53,864 | +0.02(+0.66%) |
Mar 26, 2020 | 2.970 | 3.400 | 2.970 | 3.030 | 73,564 | +0.08(+2.71%) |
Mar 25, 2020 | 2.860 | 3.250 | 2.860 | 2.950 | 103,641 | +0.16(+5.73%) |
Mar 24, 2020 | 2.700 | 2.820 | 2.650 | 2.790 | 76,784 | +0.19(+7.31%) |
Mar 23, 2020 | 2.900 | 2.900 | 2.540 | 2.600 | 58,747 | -0.31(-10.65%) |
Mar 20, 2020 | 2.980 | 3.200 | 2.870 | 2.910 | 61,465 | +0.03(+1.04%) |
Mar 19, 2020 | 2.650 | 2.890 | 2.640 | 2.880 | 52,314 | +0.08(+2.86%) |
Mar 18, 2020 | 2.820 | 2.820 | 2.560 | 2.800 | 87,610 | -0.06(-2.10%) |
Mar 17, 2020 | 2.870 | 3.020 | 2.660 | 2.860 | 87,226 | +0.07(+2.51%) |
Mar 16, 2020 | 2.690 | 2.870 | 2.650 | 2.790 | 106,066 | -0.27(-8.82%) |
Mar 13, 2020 | 3.180 | 3.180 | 2.830 | 3.060 | 99,053 | +0.38(+14.18%) |
Mar 12, 2020 | 3.050 | 3.050 | 2.640 | 2.680 | 191,870 | -0.94(-25.97%) |
Mar 11, 2020 | 3.780 | 3.790 | 3.500 | 3.620 | 69,278 | -0.23(-5.97%) |
Mar 10, 2020 | 3.920 | 3.990 | 3.550 | 3.850 | 137,410 | +0.23(+6.35%) |
Mar 09, 2020 | 3.900 | 4.050 | 3.250 | 3.620 | 156,029 | -0.79(-17.91%) |
Mar 06, 2020 | 4.490 | 4.540 | 4.360 | 4.410 | 87,798 | -0.29(-6.17%) |
Mar 05, 2020 | 4.690 | 4.760 | 4.620 | 4.700 | 47,438 | -0.13(-2.69%) |
Mar 04, 2020 | 4.790 | 4.900 | 4.700 | 4.830 | 43,130 | +0.22(+4.77%) |
Mar 03, 2020 | 5.180 | 5.180 | 4.500 | 4.610 | 117,913 | -0.34(-6.87%) |
Mar 02, 2020 | 4.580 | 5.030 | 4.580 | 4.950 | 106,635 | +0.34(+7.38%) |
Feb 28, 2020 | 4.640 | 4.640 | 4.290 | 4.610 | 207,268 | -0.39(-7.80%) |
Feb 27, 2020 | 5.240 | 5.240 | 4.570 | 5.000 | 118,368 | -0.38(-7.06%) |
Feb 26, 2020 | 5.370 | 5.490 | 5.270 | 5.380 | 72,027 | -0.01(-0.19%) |
Feb 25, 2020 | 5.760 | 5.780 | 5.370 | 5.390 | 126,802 | -0.35(-6.10%) |
Feb 24, 2020 | 5.820 | 5.820 | 5.660 | 5.740 | 164,802 | -0.26(-4.33%) |
Feb 21, 2020 | 5.970 | 6.000 | 5.950 | 6.000 | 46,925 | +0.00(+0.00%) |
Feb 20, 2020 | 5.960 | 6.000 | 5.930 | 6.000 | 68,244 | +0.07(+1.18%) |
Feb 19, 2020 | 5.900 | 5.960 | 5.900 | 5.930 | 75,495 | +0.05(+0.85%) |
Feb 18, 2020 | 5.810 | 5.900 | 5.760 | 5.880 | 51,913 | +0.07(+1.20%) |
Feb 14, 2020 | 5.810 | 5.810 | 5.810 | 0 | +0.13(+2.29%) | |
Feb 13, 2020 | 5.670 | 5.700 | 5.620 | 5.680 | 35,156 | -0.02(-0.35%) |
Feb 12, 2020 | 5.620 | 5.730 | 5.610 | 5.700 | 59,010 | +0.08(+1.42%) |
Feb 11, 2020 | 5.570 | 5.630 | 5.570 | 5.620 | 63,792 | +0.06(+1.08%) |
Feb 10, 2020 | 5.530 | 5.590 | 5.530 | 5.560 | 45,040 | +0.02(+0.36%) |
Feb 07, 2020 | 5.550 | 5.550 | 5.500 | 5.540 | 21,450 | +0.02(+0.36%) |
Feb 06, 2020 | 5.490 | 5.530 | 5.430 | 5.520 | 79,748 | +0.06(+1.10%) |
Feb 05, 2020 | 5.380 | 5.460 | 5.360 | 5.460 | 71,776 | +0.14(+2.63%) |
Feb 04, 2020 | 5.280 | 5.400 | 5.270 | 5.320 | 46,456 | +0.10(+1.92%) |