Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.970 | 4.080 | 3.800 | 3.990 | 121,797 | -0.06(-1.48%) |
Apr 29, 2020 | 4.070 | 4.080 | 3.800 | 4.050 | 201,893 | +0.17(+4.38%) |
Apr 28, 2020 | 3.950 | 4.020 | 3.820 | 3.880 | 104,808 | -0.01(-0.26%) |
Apr 27, 2020 | 3.790 | 3.920 | 3.790 | 3.890 | 243,030 | +0.14(+3.73%) |
Apr 24, 2020 | 3.750 | 3.790 | 3.690 | 3.750 | 148,600 | +0.06(+1.63%) |
Apr 23, 2020 | 3.650 | 3.750 | 3.650 | 3.690 | 183,763 | +0.06(+1.65%) |
Apr 22, 2020 | 3.650 | 3.675 | 3.510 | 3.630 | 108,649 | +0.13(+3.71%) |
Apr 21, 2020 | 3.380 | 3.520 | 3.340 | 3.500 | 94,015 | +0.02(+0.57%) |
Apr 20, 2020 | 3.460 | 3.480 | 3.380 | 3.480 | 101,217 | -0.02(-0.57%) |
Apr 17, 2020 | 3.600 | 3.600 | 3.400 | 3.500 | 144,200 | +0.09(+2.64%) |
Apr 16, 2020 | 3.470 | 3.470 | 3.300 | 3.410 | 166,940 | +0.02(+0.59%) |
Apr 15, 2020 | 3.450 | 3.475 | 3.270 | 3.390 | 114,082 | -0.12(-3.42%) |
Apr 14, 2020 | 3.550 | 3.570 | 3.450 | 3.510 | 133,115 | +0.07(+2.03%) |
Apr 13, 2020 | 3.460 | 3.487 | 3.260 | 3.440 | 59,189 | -0.05(-1.43%) |
Apr 09, 2020 | 3.610 | 3.610 | 3.220 | 3.490 | 220,800 | +0.00(+0.00%) |
Apr 08, 2020 | 3.410 | 3.555 | 3.230 | 3.490 | 217,825 | +0.17(+5.12%) |
Apr 07, 2020 | 3.280 | 3.375 | 3.110 | 3.320 | 246,458 | +0.14(+4.40%) |
Apr 06, 2020 | 3.000 | 3.230 | 2.840 | 3.180 | 130,131 | +0.44(+16.06%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.680 | 2.740 | 112,100 | -0.27(-8.97%) |
Apr 02, 2020 | 2.940 | 3.140 | 2.880 | 3.010 | 87,099 | +0.05(+1.69%) |
Apr 01, 2020 | 3.040 | 3.060 | 2.890 | 2.960 | 161,857 | -0.24(-7.50%) |
Mar 31, 2020 | 3.320 | 3.380 | 3.090 | 3.200 | 169,735 | -0.06(-1.84%) |
Mar 30, 2020 | 3.290 | 3.320 | 3.115 | 3.260 | 113,842 | +0.03(+0.93%) |
Mar 27, 2020 | 3.250 | 3.310 | 3.000 | 3.230 | 142,900 | -0.07(-2.12%) |
Mar 26, 2020 | 3.290 | 3.350 | 3.116 | 3.300 | 151,677 | +0.09(+2.80%) |
Mar 25, 2020 | 2.930 | 3.250 | 2.850 | 3.210 | 222,146 | +0.25(+8.45%) |
Mar 24, 2020 | 2.830 | 2.970 | 2.620 | 2.960 | 134,926 | +0.23(+8.42%) |
Mar 23, 2020 | 2.770 | 2.770 | 2.400 | 2.730 | 93,857 | -0.01(-0.36%) |
Mar 20, 2020 | 3.000 | 3.150 | 2.610 | 2.740 | 260,000 | -0.24(-8.05%) |
Mar 19, 2020 | 2.470 | 3.000 | 2.341 | 2.980 | 360,048 | +0.46(+18.25%) |
Mar 18, 2020 | 2.660 | 2.890 | 2.270 | 2.520 | 263,527 | -0.37(-12.80%) |
Mar 17, 2020 | 2.600 | 2.950 | 2.080 | 2.890 | 277,777 | +0.27(+10.31%) |
Mar 16, 2020 | 3.050 | 3.110 | 2.610 | 2.620 | 333,222 | -0.65(-19.88%) |
Mar 13, 2020 | 3.380 | 3.460 | 3.050 | 3.270 | 303,500 | -0.01(-0.30%) |
Mar 12, 2020 | 3.490 | 3.750 | 3.245 | 3.280 | 290,547 | -0.55(-14.36%) |
Mar 11, 2020 | 4.020 | 4.090 | 3.750 | 3.830 | 249,150 | -0.34(-8.15%) |
Mar 10, 2020 | 4.450 | 4.450 | 4.070 | 4.170 | 193,543 | -0.19(-4.36%) |
Mar 09, 2020 | 4.410 | 4.600 | 4.340 | 4.360 | 216,505 | -0.29(-6.24%) |
Mar 06, 2020 | 4.580 | 4.720 | 4.560 | 4.650 | 171,900 | -0.06(-1.27%) |
Mar 05, 2020 | 4.840 | 4.940 | 4.660 | 4.710 | 98,215 | -0.24(-4.85%) |
Mar 04, 2020 | 4.860 | 4.960 | 4.730 | 4.950 | 79,617 | +0.14(+2.91%) |
Mar 03, 2020 | 4.870 | 4.980 | 4.720 | 4.810 | 108,619 | -0.05(-1.03%) |
Mar 02, 2020 | 4.780 | 4.890 | 4.708 | 4.860 | 159,783 | +0.03(+0.62%) |
Feb 28, 2020 | 4.760 | 5.090 | 4.710 | 4.830 | 172,900 | -0.15(-3.01%) |
Feb 27, 2020 | 4.970 | 5.150 | 4.880 | 4.980 | 158,099 | -0.05(-0.99%) |
Feb 26, 2020 | 4.890 | 5.225 | 4.890 | 5.030 | 109,423 | +0.18(+3.71%) |
Feb 25, 2020 | 5.080 | 5.125 | 4.500 | 4.850 | 339,720 | -0.22(-4.34%) |
Feb 24, 2020 | 5.230 | 5.300 | 5.070 | 5.070 | 94,117 | -0.28(-5.23%) |
Feb 21, 2020 | 5.410 | 5.410 | 5.230 | 5.350 | 97,300 | -0.06(-1.11%) |
Feb 20, 2020 | 5.310 | 5.430 | 5.210 | 5.410 | 145,081 | +0.07(+1.31%) |
Feb 19, 2020 | 5.320 | 5.395 | 5.310 | 5.340 | 88,192 | +0.03(+0.56%) |
Feb 18, 2020 | 5.490 | 5.490 | 5.250 | 5.310 | 189,926 | -0.20(-3.63%) |
Feb 14, 2020 | 5.800 | 5.830 | 5.480 | 5.510 | 76,500 | -0.26(-4.51%) |
Feb 13, 2020 | 5.790 | 5.850 | 5.710 | 5.770 | 91,673 | -0.06(-1.03%) |
Feb 12, 2020 | 5.770 | 5.950 | 5.770 | 5.830 | 168,606 | +0.07(+1.22%) |
Feb 11, 2020 | 5.460 | 5.800 | 5.350 | 5.760 | 160,940 | +0.29(+5.30%) |
Feb 10, 2020 | 5.530 | 5.600 | 5.420 | 5.470 | 239,516 | -0.08(-1.44%) |
Feb 07, 2020 | 5.670 | 5.750 | 5.540 | 5.550 | 84,700 | -0.13(-2.29%) |
Feb 06, 2020 | 5.600 | 5.790 | 5.600 | 5.680 | 297,372 | +0.04(+0.71%) |
Feb 05, 2020 | 5.130 | 5.740 | 5.130 | 5.640 | 507,118 | +0.52(+10.16%) |
Feb 04, 2020 | 5.130 | 5.150 | 5.040 | 5.120 | 109,176 | +0.01(+0.20%) |