Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.320 | 4.320 | 3.360 | 3.660 | 98,927 | -0.30(-7.58%) |
Apr 29, 2020 | 3.900 | 4.140 | 3.660 | 3.960 | 70,526 | -0.30(-7.04%) |
Apr 28, 2020 | 5.100 | 5.100 | 3.900 | 4.260 | 84,919 | -0.96(-18.39%) |
Apr 27, 2020 | 5.400 | 5.580 | 4.680 | 5.220 | 35,367 | +0.78(+17.57%) |
Apr 24, 2020 | 4.560 | 4.560 | 4.125 | 4.440 | 1,716 | +0.03(+0.69%) |
Apr 23, 2020 | 4.200 | 4.409 | 4.200 | 4.409 | 4,428 | +0.27(+6.51%) |
Apr 22, 2020 | 4.020 | 4.229 | 4.020 | 4.140 | 1,402 | +0.24(+6.12%) |
Apr 21, 2020 | 3.947 | 3.962 | 3.668 | 3.901 | 2,432 | -0.18(-4.38%) |
Apr 20, 2020 | 4.200 | 4.260 | 3.840 | 4.080 | 6,862 | +0.06(+1.49%) |
Apr 17, 2020 | 3.960 | 4.200 | 3.631 | 4.020 | 2,933 | -0.06(-1.47%) |
Apr 16, 2020 | 4.260 | 4.260 | 3.960 | 4.080 | 9,055 | +0.48(+13.33%) |
Apr 15, 2020 | 3.870 | 3.870 | 3.540 | 3.600 | 2,998 | -0.12(-3.23%) |
Apr 14, 2020 | 3.720 | 3.780 | 3.660 | 3.720 | 3,661 | +0.12(+3.33%) |
Apr 13, 2020 | 4.080 | 4.080 | 3.516 | 3.600 | 5,440 | -0.30(-7.69%) |
Apr 09, 2020 | 4.200 | 4.236 | 3.724 | 3.900 | 6,350 | -0.16(-3.83%) |
Apr 08, 2020 | 4.200 | 4.200 | 3.510 | 4.055 | 1,839 | -0.04(-0.95%) |
Apr 07, 2020 | 4.330 | 4.355 | 3.672 | 4.094 | 1,454 | -0.04(-0.97%) |
Apr 06, 2020 | 4.366 | 4.636 | 3.721 | 4.135 | 6,741 | -0.04(-0.99%) |
Apr 03, 2020 | 4.740 | 4.740 | 3.756 | 4.176 | 1,700 | -0.00(-0.11%) |
Apr 02, 2020 | 4.380 | 4.954 | 4.140 | 4.181 | 23,852 | -0.14(-3.22%) |
Apr 01, 2020 | 4.500 | 6.240 | 3.900 | 4.320 | 189,850 | +0.67(+18.44%) |
Mar 31, 2020 | 3.540 | 3.654 | 3.344 | 3.647 | 2,885 | +0.07(+1.96%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.325 | 3.577 | 13,427 | +0.41(+12.94%) |
Mar 27, 2020 | 3.240 | 3.240 | 2.767 | 3.167 | 1,316 | -0.03(-1.09%) |
Mar 26, 2020 | 3.319 | 3.319 | 3.108 | 3.202 | 2,650 | +0.00(+0.04%) |
Mar 25, 2020 | 3.191 | 3.402 | 2.999 | 3.201 | 1,768 | +0.23(+7.63%) |
Mar 24, 2020 | 2.999 | 3.372 | 2.766 | 2.974 | 4,154 | +0.04(+1.33%) |
Mar 23, 2020 | 3.137 | 3.280 | 2.935 | 2.935 | 2,937 | -0.13(-4.10%) |
Mar 20, 2020 | 3.220 | 3.220 | 2.922 | 3.061 | 1,650 | +0.02(+0.59%) |
Mar 19, 2020 | 2.795 | 3.595 | 2.766 | 3.043 | 15,927 | +0.16(+5.71%) |
Mar 18, 2020 | 3.195 | 3.265 | 2.820 | 2.878 | 4,673 | -0.30(-9.49%) |
Mar 17, 2020 | 3.120 | 3.240 | 3.120 | 3.180 | 2,967 | +0.34(+12.05%) |
Mar 16, 2020 | 3.378 | 3.490 | 2.767 | 2.838 | 4,074 | -0.33(-10.37%) |
Mar 13, 2020 | 3.000 | 4.499 | 3.000 | 3.166 | 8,466 | -0.49(-13.49%) |
Mar 12, 2020 | 3.600 | 3.937 | 3.600 | 3.660 | 11,806 | -0.24(-6.17%) |
Mar 11, 2020 | 4.500 | 4.500 | 3.901 | 3.901 | 8,498 | -0.42(-9.71%) |
Mar 10, 2020 | 4.419 | 4.441 | 4.230 | 4.320 | 6,165 | -0.06(-1.37%) |
Mar 09, 2020 | 4.140 | 4.538 | 4.110 | 4.380 | 22,863 | -0.90(-17.05%) |
Mar 06, 2020 | 5.167 | 5.880 | 5.161 | 5.280 | 1,400 | -0.27(-4.93%) |
Mar 05, 2020 | 5.316 | 5.700 | 5.280 | 5.554 | 3,349 | -0.15(-2.57%) |
Mar 04, 2020 | 5.460 | 5.760 | 5.460 | 5.700 | 1,403 | -0.18(-3.06%) |
Mar 03, 2020 | 5.644 | 6.092 | 5.496 | 5.880 | 649 | +0.08(+1.34%) |
Mar 02, 2020 | 5.786 | 5.802 | 5.473 | 5.802 | 300 | +0.29(+5.28%) |
Feb 28, 2020 | 5.432 | 5.672 | 4.920 | 5.511 | 7,183 | -0.06(-1.16%) |
Feb 27, 2020 | 5.880 | 5.880 | 5.460 | 5.576 | 10,131 | -0.51(-8.45%) |
Feb 26, 2020 | 5.880 | 6.176 | 5.880 | 6.091 | 883 | +0.21(+3.58%) |
Feb 25, 2020 | 5.880 | 5.992 | 5.877 | 5.880 | 5,454 | -0.06(-1.00%) |
Feb 24, 2020 | 5.878 | 6.060 | 5.700 | 5.939 | 7,365 | -0.06(-1.01%) |
Feb 21, 2020 | 6.180 | 6.180 | 5.940 | 6.000 | 3,466 | -0.15(-2.44%) |
Feb 20, 2020 | 6.060 | 6.180 | 5.940 | 6.150 | 9,152 | +0.12(+2.06%) |
Feb 19, 2020 | 6.120 | 6.284 | 5.940 | 6.026 | 10,775 | -0.27(-4.35%) |
Feb 18, 2020 | 6.420 | 7.380 | 6.120 | 6.300 | 110,159 | -0.08(-1.22%) |
Feb 14, 2020 | 6.000 | 6.515 | 5.940 | 6.378 | 4,716 | +0.26(+4.23%) |
Feb 13, 2020 | 5.971 | 6.120 | 5.917 | 6.119 | 2,956 | -0.10(-1.65%) |
Feb 12, 2020 | 6.294 | 6.294 | 6.000 | 6.222 | 4,688 | -0.08(-1.23%) |
Feb 11, 2020 | 6.300 | 6.360 | 6.180 | 6.299 | 3,182 | -0.12(-1.88%) |
Feb 10, 2020 | 6.480 | 6.480 | 6.300 | 6.420 | 5,020 | -0.16(-2.43%) |
Feb 07, 2020 | 6.480 | 6.780 | 6.480 | 6.580 | 3,216 | -0.27(-3.98%) |
Feb 06, 2020 | 7.140 | 7.199 | 6.780 | 6.853 | 2,288 | -0.31(-4.27%) |
Feb 05, 2020 | 6.840 | 7.500 | 6.720 | 7.159 | 4,811 | +0.50(+7.49%) |
Feb 04, 2020 | 6.840 | 6.840 | 6.540 | 6.660 | 4,864 | -0.08(-1.20%) |