Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.910 | 5.200 | 4.910 | 5.180 | 45,224 | +0.18(+3.60%) |
Apr 29, 2020 | 5.040 | 5.230 | 4.900 | 5.000 | 68,984 | +0.03(+0.60%) |
Apr 28, 2020 | 5.050 | 5.060 | 4.880 | 4.970 | 45,865 | -0.09(-1.78%) |
Apr 27, 2020 | 4.970 | 5.060 | 4.796 | 5.060 | 47,766 | +0.35(+7.43%) |
Apr 24, 2020 | 4.450 | 4.870 | 4.411 | 4.710 | 73,700 | +0.26(+5.84%) |
Apr 23, 2020 | 4.280 | 4.490 | 4.210 | 4.450 | 31,129 | +0.03(+0.68%) |
Apr 22, 2020 | 4.180 | 4.490 | 4.180 | 4.420 | 39,210 | +0.21(+4.99%) |
Apr 21, 2020 | 4.320 | 4.410 | 4.119 | 4.210 | 80,111 | -0.01(-0.24%) |
Apr 20, 2020 | 4.090 | 4.280 | 4.010 | 4.220 | 28,667 | +0.01(+0.24%) |
Apr 17, 2020 | 4.000 | 4.380 | 3.950 | 4.210 | 158,200 | +0.26(+6.58%) |
Apr 16, 2020 | 4.110 | 4.110 | 3.880 | 3.950 | 42,070 | -0.20(-4.82%) |
Apr 15, 2020 | 4.300 | 4.300 | 3.980 | 4.150 | 54,477 | -0.21(-4.82%) |
Apr 14, 2020 | 4.130 | 4.500 | 4.130 | 4.360 | 56,857 | +0.23(+5.57%) |
Apr 13, 2020 | 4.340 | 4.340 | 3.980 | 4.130 | 69,261 | -0.24(-5.49%) |
Apr 09, 2020 | 4.400 | 4.480 | 4.005 | 4.370 | 47,100 | +0.12(+2.82%) |
Apr 08, 2020 | 3.850 | 4.250 | 3.610 | 4.250 | 77,671 | +0.42(+10.97%) |
Apr 07, 2020 | 3.890 | 4.080 | 3.550 | 3.830 | 47,387 | +0.20(+5.51%) |
Apr 06, 2020 | 3.750 | 3.907 | 3.610 | 3.630 | 26,132 | +0.13(+3.71%) |
Apr 03, 2020 | 3.670 | 3.700 | 3.420 | 3.500 | 49,200 | -0.20(-5.41%) |
Apr 02, 2020 | 4.000 | 4.000 | 3.690 | 3.700 | 81,549 | -0.29(-7.27%) |
Apr 01, 2020 | 4.090 | 4.090 | 3.720 | 3.990 | 57,003 | -0.11(-2.68%) |
Mar 31, 2020 | 4.070 | 4.270 | 3.960 | 4.100 | 52,050 | +0.10(+2.50%) |
Mar 30, 2020 | 4.590 | 4.880 | 3.880 | 4.000 | 138,210 | -0.36(-8.26%) |
Mar 27, 2020 | 3.510 | 4.870 | 3.433 | 4.360 | 307,900 | +1.03(+30.93%) |
Mar 26, 2020 | 3.270 | 3.340 | 3.200 | 3.330 | 70,610 | +0.14(+4.39%) |
Mar 25, 2020 | 3.350 | 3.380 | 3.150 | 3.190 | 69,206 | -0.11(-3.33%) |
Mar 24, 2020 | 3.000 | 3.300 | 3.000 | 3.300 | 85,437 | +0.31(+10.37%) |
Mar 23, 2020 | 3.070 | 3.280 | 2.750 | 2.990 | 77,743 | -0.11(-3.55%) |
Mar 20, 2020 | 3.200 | 3.525 | 2.990 | 3.100 | 103,900 | -0.05(-1.59%) |
Mar 19, 2020 | 2.830 | 3.250 | 2.520 | 3.150 | 125,313 | +0.28(+9.76%) |
Mar 18, 2020 | 3.000 | 3.000 | 2.500 | 2.870 | 160,553 | -0.32(-10.03%) |
Mar 17, 2020 | 3.290 | 3.600 | 3.170 | 3.190 | 162,476 | +0.09(+2.90%) |
Mar 16, 2020 | 3.250 | 3.380 | 3.060 | 3.100 | 69,816 | -0.80(-20.51%) |
Mar 13, 2020 | 3.690 | 4.060 | 3.260 | 3.900 | 83,800 | +0.32(+8.94%) |
Mar 12, 2020 | 3.840 | 3.840 | 2.896 | 3.580 | 155,736 | -0.62(-14.76%) |
Mar 11, 2020 | 4.540 | 4.540 | 3.810 | 4.200 | 118,849 | -0.34(-7.49%) |
Mar 10, 2020 | 4.920 | 4.970 | 4.400 | 4.540 | 63,400 | -0.15(-3.20%) |
Mar 09, 2020 | 5.170 | 5.200 | 4.510 | 4.690 | 116,936 | -0.63(-11.84%) |
Mar 06, 2020 | 5.680 | 5.851 | 5.210 | 5.320 | 81,500 | -0.24(-4.32%) |
Mar 05, 2020 | 5.730 | 5.770 | 5.440 | 5.560 | 106,777 | -0.25(-4.30%) |
Mar 04, 2020 | 5.710 | 5.970 | 5.710 | 5.810 | 40,064 | +0.12(+2.11%) |
Mar 03, 2020 | 5.740 | 6.000 | 5.650 | 5.690 | 60,451 | +0.18(+3.27%) |
Mar 02, 2020 | 5.480 | 5.657 | 5.404 | 5.510 | 34,842 | +0.11(+2.04%) |
Feb 28, 2020 | 5.400 | 5.440 | 5.150 | 5.400 | 44,100 | +0.00(+0.00%) |
Feb 27, 2020 | 5.700 | 5.740 | 5.110 | 5.400 | 136,861 | -0.35(-6.09%) |
Feb 26, 2020 | 5.740 | 6.000 | 5.650 | 5.750 | 59,564 | +0.01(+0.17%) |
Feb 25, 2020 | 5.980 | 6.010 | 5.690 | 5.740 | 91,746 | -0.24(-4.01%) |
Feb 24, 2020 | 6.110 | 6.190 | 5.813 | 5.980 | 63,378 | -0.28(-4.47%) |
Feb 21, 2020 | 6.490 | 6.490 | 6.120 | 6.260 | 62,700 | -0.24(-3.69%) |
Feb 20, 2020 | 6.740 | 6.880 | 6.410 | 6.500 | 91,310 | -0.30(-4.41%) |
Feb 19, 2020 | 6.370 | 6.850 | 6.070 | 6.800 | 381,242 | -0.51(-6.98%) |
Feb 18, 2020 | 7.090 | 7.500 | 7.000 | 7.310 | 187,464 | +0.30(+4.28%) |
Feb 14, 2020 | 6.900 | 7.250 | 6.750 | 7.010 | 87,400 | +0.15(+2.19%) |
Feb 13, 2020 | 6.800 | 6.900 | 6.692 | 6.860 | 67,643 | +0.10(+1.48%) |
Feb 12, 2020 | 6.810 | 6.970 | 6.730 | 6.760 | 64,759 | -0.06(-0.88%) |
Feb 11, 2020 | 6.790 | 6.880 | 6.715 | 6.820 | 73,668 | +0.04(+0.59%) |
Feb 10, 2020 | 6.800 | 7.130 | 6.760 | 6.780 | 47,075 | +0.04(+0.59%) |
Feb 07, 2020 | 6.701 | 6.920 | 6.680 | 6.740 | 31,800 | +0.09(+1.35%) |
Feb 06, 2020 | 6.800 | 6.865 | 6.650 | 6.650 | 37,213 | -0.14(-2.06%) |
Feb 05, 2020 | 6.800 | 6.950 | 6.710 | 6.790 | 24,578 | -0.02(-0.29%) |
Feb 04, 2020 | 6.890 | 7.002 | 6.780 | 6.810 | 39,228 | +0.12(+1.79%) |