Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.280 | 6.500 | 6.120 | 6.150 | 2,298,418 | +0.01(+0.16%) |
Apr 29, 2020 | 6.190 | 6.190 | 5.950 | 6.140 | 1,789,839 | +0.13(+2.16%) |
Apr 28, 2020 | 6.310 | 6.310 | 5.810 | 6.010 | 1,989,704 | -0.15(-2.44%) |
Apr 27, 2020 | 5.710 | 6.400 | 5.650 | 6.160 | 2,519,829 | +0.50(+8.83%) |
Apr 24, 2020 | 5.400 | 5.800 | 5.400 | 5.660 | 1,521,100 | +0.30(+5.60%) |
Apr 23, 2020 | 5.310 | 5.480 | 5.270 | 5.360 | 947,461 | +0.04(+0.75%) |
Apr 22, 2020 | 5.250 | 5.490 | 5.200 | 5.320 | 1,586,121 | +0.17(+3.30%) |
Apr 21, 2020 | 5.500 | 5.500 | 5.130 | 5.150 | 1,265,964 | -0.29(-5.33%) |
Apr 20, 2020 | 5.140 | 5.460 | 5.090 | 5.440 | 2,599,674 | +0.17(+3.23%) |
Apr 17, 2020 | 5.200 | 5.300 | 5.040 | 5.270 | 1,482,100 | +0.13(+2.53%) |
Apr 16, 2020 | 5.080 | 5.150 | 4.885 | 5.140 | 1,386,836 | -0.06(-1.15%) |
Apr 15, 2020 | 4.990 | 5.150 | 4.870 | 5.200 | 1,322,201 | -0.01(-0.19%) |
Apr 14, 2020 | 5.250 | 5.360 | 5.180 | 5.210 | 1,426,134 | +0.03(+0.58%) |
Apr 13, 2020 | 5.140 | 5.240 | 4.970 | 5.180 | 1,131,345 | -0.02(-0.29%) |
Apr 09, 2020 | 5.140 | 5.220 | 4.965 | 5.195 | 1,177,400 | +0.19(+3.69%) |
Apr 08, 2020 | 4.900 | 5.250 | 4.840 | 5.010 | 2,198,400 | +0.19(+3.94%) |
Apr 07, 2020 | 4.930 | 5.030 | 4.720 | 4.820 | 1,359,662 | -0.04(-0.82%) |
Apr 06, 2020 | 4.700 | 5.080 | 4.696 | 4.860 | 2,110,422 | +0.29(+6.35%) |
Apr 03, 2020 | 4.520 | 4.620 | 4.430 | 4.570 | 1,379,900 | +0.04(+0.88%) |
Apr 02, 2020 | 4.550 | 4.670 | 4.360 | 4.530 | 2,157,060 | +0.03(+0.67%) |
Apr 01, 2020 | 4.750 | 4.750 | 4.430 | 4.500 | 1,780,620 | -0.15(-3.23%) |
Mar 31, 2020 | 4.640 | 4.740 | 4.430 | 4.650 | 2,135,244 | -0.02(-0.43%) |
Mar 30, 2020 | 4.335 | 4.700 | 4.335 | 4.670 | 1,622,257 | +0.34(+7.85%) |
Mar 27, 2020 | 4.170 | 4.560 | 3.970 | 4.330 | 2,009,200 | -0.03(-0.69%) |
Mar 26, 2020 | 4.330 | 4.530 | 4.190 | 4.360 | 1,932,845 | +0.32(+7.92%) |
Mar 25, 2020 | 3.930 | 4.350 | 3.820 | 4.040 | 1,776,555 | +0.19(+4.94%) |
Mar 24, 2020 | 3.710 | 3.890 | 3.540 | 3.850 | 1,481,152 | +0.39(+11.27%) |
Mar 23, 2020 | 3.280 | 3.660 | 3.200 | 3.460 | 1,802,788 | +0.29(+9.15%) |
Mar 20, 2020 | 3.250 | 3.470 | 3.130 | 3.170 | 3,680,700 | +0.01(+0.32%) |
Mar 19, 2020 | 2.940 | 3.450 | 2.910 | 3.160 | 2,348,586 | +0.29(+10.10%) |
Mar 18, 2020 | 3.510 | 3.535 | 2.710 | 2.870 | 3,397,285 | -0.88(-23.47%) |
Mar 17, 2020 | 3.620 | 3.760 | 3.310 | 3.750 | 3,180,428 | +0.11(+3.02%) |
Mar 16, 2020 | 3.640 | 3.740 | 3.430 | 3.640 | 1,669,980 | -0.47(-11.44%) |
Mar 13, 2020 | 4.120 | 4.270 | 3.620 | 4.110 | 2,248,100 | +0.08(+1.99%) |
Mar 12, 2020 | 4.420 | 4.520 | 3.930 | 4.030 | 1,937,207 | -0.73(-15.34%) |
Mar 11, 2020 | 5.050 | 5.130 | 4.640 | 4.760 | 1,926,722 | -0.40(-7.75%) |
Mar 10, 2020 | 5.100 | 5.170 | 4.940 | 5.160 | 1,160,115 | +0.20(+4.03%) |
Mar 09, 2020 | 5.290 | 5.290 | 4.890 | 4.960 | 1,675,579 | -0.53(-9.65%) |
Mar 06, 2020 | 5.190 | 5.680 | 5.160 | 5.490 | 2,518,200 | +0.21(+3.98%) |
Mar 05, 2020 | 5.330 | 5.440 | 5.180 | 5.280 | 1,476,891 | -0.09(-1.68%) |
Mar 04, 2020 | 5.090 | 5.450 | 5.040 | 5.370 | 2,053,342 | +0.34(+6.76%) |
Mar 03, 2020 | 5.110 | 5.200 | 4.955 | 5.030 | 1,476,808 | -0.08(-1.47%) |
Mar 02, 2020 | 5.190 | 5.190 | 4.860 | 5.105 | 2,102,426 | -0.03(-0.68%) |
Feb 28, 2020 | 5.090 | 5.220 | 4.850 | 5.140 | 2,708,400 | -0.04(-0.77%) |
Feb 27, 2020 | 5.500 | 5.500 | 5.050 | 5.180 | 2,724,976 | -0.07(-1.33%) |
Feb 26, 2020 | 5.070 | 5.290 | 4.940 | 5.250 | 3,920,675 | +0.35(+7.14%) |
Feb 25, 2020 | 5.100 | 5.128 | 4.810 | 4.900 | 2,019,735 | -0.13(-2.58%) |
Feb 24, 2020 | 4.990 | 5.160 | 4.850 | 5.030 | 2,668,364 | -0.13(-2.52%) |
Feb 21, 2020 | 5.270 | 5.400 | 5.060 | 5.160 | 1,961,100 | -0.25(-4.62%) |
Feb 20, 2020 | 5.200 | 5.445 | 4.990 | 5.410 | 2,317,453 | +0.20(+3.84%) |
Feb 19, 2020 | 4.830 | 5.240 | 4.730 | 5.210 | 2,483,082 | +0.42(+8.77%) |
Feb 18, 2020 | 4.980 | 5.050 | 4.725 | 4.790 | 1,282,621 | -0.11(-2.24%) |
Feb 14, 2020 | 4.830 | 4.985 | 4.740 | 4.900 | 1,562,600 | +0.08(+1.66%) |
Feb 13, 2020 | 4.660 | 4.930 | 4.610 | 4.820 | 3,157,575 | +0.13(+2.77%) |
Feb 12, 2020 | 4.760 | 4.795 | 4.670 | 4.690 | 827,760 | -0.03(-0.64%) |
Feb 11, 2020 | 4.770 | 4.820 | 4.660 | 4.720 | 1,292,048 | -0.04(-0.84%) |
Feb 10, 2020 | 4.910 | 4.970 | 4.710 | 4.760 | 1,407,165 | -0.20(-4.03%) |
Feb 07, 2020 | 4.980 | 5.040 | 4.880 | 4.960 | 2,701,000 | +0.02(+0.40%) |
Feb 06, 2020 | 4.950 | 5.133 | 4.810 | 4.940 | 2,260,160 | +0.01(+0.10%) |
Feb 05, 2020 | 4.870 | 4.965 | 4.655 | 4.935 | 3,895,894 | +0.12(+2.60%) |
Feb 04, 2020 | 4.380 | 4.880 | 4.380 | 4.810 | 3,158,082 | +0.53(+12.38%) |