Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.020 | 4.020 | 3.890 | 4.000 | 25,579 | +0.06(+1.52%) |
Apr 29, 2020 | 4.200 | 4.293 | 3.630 | 3.940 | 120,251 | -0.19(-4.60%) |
Apr 28, 2020 | 4.090 | 4.190 | 3.970 | 4.130 | 48,285 | +0.10(+2.48%) |
Apr 27, 2020 | 4.240 | 4.240 | 4.000 | 4.030 | 37,925 | -0.10(-2.42%) |
Apr 24, 2020 | 4.120 | 4.180 | 4.010 | 4.130 | 14,900 | +0.00(+0.00%) |
Apr 23, 2020 | 3.750 | 4.140 | 3.730 | 4.130 | 28,560 | +0.41(+11.02%) |
Apr 22, 2020 | 3.890 | 3.900 | 3.690 | 3.720 | 19,515 | -0.03(-0.80%) |
Apr 21, 2020 | 3.720 | 3.790 | 3.690 | 3.750 | 16,182 | -0.09(-2.34%) |
Apr 20, 2020 | 3.890 | 3.890 | 3.700 | 3.840 | 10,997 | -0.15(-3.76%) |
Apr 17, 2020 | 4.150 | 4.290 | 3.870 | 3.990 | 32,700 | +0.06(+1.53%) |
Apr 16, 2020 | 4.850 | 4.850 | 3.930 | 3.930 | 31,438 | -0.01(-0.25%) |
Apr 15, 2020 | 4.200 | 4.210 | 3.940 | 3.940 | 23,557 | -0.28(-6.64%) |
Apr 14, 2020 | 4.300 | 4.310 | 4.160 | 4.220 | 23,511 | +0.12(+2.93%) |
Apr 13, 2020 | 4.220 | 4.220 | 4.080 | 4.100 | 33,598 | -0.01(-0.24%) |
Apr 09, 2020 | 4.050 | 4.440 | 3.980 | 4.110 | 47,800 | +0.14(+3.53%) |
Apr 08, 2020 | 3.900 | 4.040 | 3.825 | 3.970 | 45,836 | +0.24(+6.43%) |
Apr 07, 2020 | 4.010 | 4.010 | 3.650 | 3.730 | 34,757 | +0.02(+0.54%) |
Apr 06, 2020 | 3.930 | 4.035 | 3.680 | 3.710 | 22,520 | +0.01(+0.27%) |
Apr 03, 2020 | 3.850 | 3.890 | 3.630 | 3.700 | 16,100 | -0.14(-3.65%) |
Apr 02, 2020 | 4.090 | 4.090 | 3.700 | 3.840 | 27,068 | -0.13(-3.27%) |
Apr 01, 2020 | 4.020 | 4.340 | 3.950 | 3.970 | 21,812 | -0.16(-3.87%) |
Mar 31, 2020 | 4.020 | 4.130 | 3.940 | 4.130 | 36,929 | +0.28(+7.27%) |
Mar 30, 2020 | 4.030 | 4.070 | 3.750 | 3.850 | 60,352 | +0.10(+2.67%) |
Mar 27, 2020 | 3.700 | 3.750 | 3.700 | 3.750 | 7,200 | -0.03(-0.79%) |
Mar 26, 2020 | 3.680 | 3.780 | 3.670 | 3.780 | 14,740 | +0.13(+3.56%) |
Mar 25, 2020 | 3.740 | 4.030 | 3.570 | 3.650 | 17,228 | +0.01(+0.27%) |
Mar 24, 2020 | 3.580 | 3.840 | 3.121 | 3.640 | 40,221 | +0.56(+18.18%) |
Mar 23, 2020 | 3.120 | 3.850 | 2.830 | 3.080 | 37,213 | -0.09(-2.84%) |
Mar 20, 2020 | 3.650 | 4.080 | 2.920 | 3.170 | 73,000 | -0.83(-20.75%) |
Mar 19, 2020 | 3.680 | 4.000 | 3.510 | 4.000 | 22,941 | +0.37(+10.19%) |
Mar 18, 2020 | 3.990 | 4.085 | 3.410 | 3.630 | 25,162 | -0.58(-13.78%) |
Mar 17, 2020 | 4.340 | 4.500 | 3.920 | 4.210 | 34,409 | +0.21(+5.38%) |
Mar 16, 2020 | 4.000 | 4.020 | 3.530 | 3.995 | 39,343 | -0.34(-7.95%) |
Mar 13, 2020 | 4.760 | 5.000 | 4.330 | 4.340 | 24,200 | -0.36(-7.66%) |
Mar 12, 2020 | 5.020 | 5.420 | 2.760 | 4.700 | 46,372 | -0.68(-12.64%) |
Mar 11, 2020 | 5.720 | 5.720 | 5.160 | 5.380 | 33,057 | -0.43(-7.40%) |
Mar 10, 2020 | 5.760 | 5.810 | 5.380 | 5.810 | 22,382 | +0.35(+6.41%) |
Mar 09, 2020 | 5.960 | 5.960 | 4.800 | 5.460 | 39,757 | -0.43(-7.30%) |
Mar 06, 2020 | 5.755 | 5.970 | 5.707 | 5.890 | 27,800 | +0.12(+2.08%) |
Mar 05, 2020 | 5.820 | 5.820 | 5.630 | 5.770 | 4,720 | -0.03(-0.52%) |
Mar 04, 2020 | 5.592 | 6.020 | 5.592 | 5.800 | 12,904 | -0.02(-0.34%) |
Mar 03, 2020 | 5.580 | 6.030 | 5.580 | 5.820 | 30,210 | +0.10(+1.75%) |
Mar 02, 2020 | 5.670 | 5.870 | 5.502 | 5.720 | 8,926 | +0.05(+0.88%) |
Feb 28, 2020 | 5.430 | 5.680 | 5.310 | 5.670 | 19,700 | +0.19(+3.47%) |
Feb 27, 2020 | 5.379 | 5.510 | 5.379 | 5.480 | 24,650 | -0.05(-0.90%) |
Feb 26, 2020 | 5.420 | 5.530 | 5.400 | 5.530 | 17,174 | +0.08(+1.47%) |
Feb 25, 2020 | 5.640 | 5.670 | 5.410 | 5.450 | 18,718 | -0.05(-0.91%) |
Feb 24, 2020 | 5.710 | 5.710 | 5.450 | 5.500 | 18,132 | -0.24(-4.18%) |
Feb 21, 2020 | 5.890 | 5.890 | 5.700 | 5.740 | 6,600 | -0.17(-2.88%) |
Feb 20, 2020 | 5.700 | 6.090 | 5.680 | 5.910 | 42,728 | +0.25(+4.42%) |
Feb 19, 2020 | 5.650 | 5.700 | 5.530 | 5.660 | 20,389 | +0.06(+1.07%) |
Feb 18, 2020 | 5.480 | 5.820 | 5.310 | 5.600 | 29,469 | -0.08(-1.41%) |
Feb 14, 2020 | 5.680 | 5.730 | 5.480 | 5.680 | 10,100 | +0.16(+2.90%) |
Feb 13, 2020 | 5.560 | 5.660 | 5.450 | 5.520 | 38,760 | +0.02(+0.36%) |
Feb 12, 2020 | 5.670 | 5.700 | 5.500 | 5.500 | 19,792 | -0.05(-0.90%) |
Feb 11, 2020 | 5.610 | 5.720 | 5.480 | 5.550 | 29,205 | -0.07(-1.25%) |
Feb 10, 2020 | 5.510 | 5.680 | 5.480 | 5.620 | 16,267 | +0.13(+2.37%) |
Feb 07, 2020 | 5.650 | 5.650 | 5.480 | 5.490 | 25,100 | -0.14(-2.49%) |
Feb 06, 2020 | 5.765 | 5.765 | 5.600 | 5.630 | 5,623 | -0.03(-0.53%) |
Feb 05, 2020 | 5.880 | 5.940 | 5.590 | 5.660 | 36,031 | -0.15(-2.58%) |
Feb 04, 2020 | 5.740 | 6.050 | 5.670 | 5.810 | 28,744 | +0.16(+2.83%) |