Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.320 | 4.380 | 4.250 | 4.260 | 8,880 | -0.12(-2.74%) |
Apr 29, 2020 | 4.440 | 4.440 | 4.360 | 4.380 | 15,934 | +0.02(+0.46%) |
Apr 28, 2020 | 4.550 | 4.550 | 4.230 | 4.360 | 22,946 | -0.08(-1.80%) |
Apr 27, 2020 | 4.240 | 4.440 | 4.160 | 4.440 | 16,580 | +0.15(+3.50%) |
Apr 24, 2020 | 4.380 | 4.380 | 4.135 | 4.290 | 55,900 | +0.12(+2.88%) |
Apr 23, 2020 | 4.180 | 4.330 | 4.170 | 4.170 | 5,910 | -0.01(-0.24%) |
Apr 22, 2020 | 4.320 | 4.320 | 4.170 | 4.180 | 14,586 | +0.01(+0.24%) |
Apr 21, 2020 | 4.324 | 4.324 | 4.170 | 4.170 | 9,997 | -0.18(-4.14%) |
Apr 20, 2020 | 4.400 | 4.455 | 4.280 | 4.350 | 17,668 | -0.05(-1.14%) |
Apr 17, 2020 | 4.680 | 4.680 | 4.300 | 4.400 | 11,400 | +0.22(+5.26%) |
Apr 16, 2020 | 4.650 | 4.740 | 4.150 | 4.180 | 45,320 | -0.44(-9.52%) |
Apr 15, 2020 | 4.700 | 4.700 | 4.620 | 4.620 | 9,278 | -0.18(-3.75%) |
Apr 14, 2020 | 4.700 | 4.920 | 4.630 | 4.800 | 8,822 | +0.10(+2.07%) |
Apr 13, 2020 | 4.730 | 4.820 | 4.620 | 4.702 | 7,710 | -0.10(-2.03%) |
Apr 09, 2020 | 4.700 | 5.071 | 4.700 | 4.800 | 3,300 | +0.25(+5.49%) |
Apr 08, 2020 | 4.500 | 4.670 | 4.500 | 4.550 | 1,008 | +0.13(+2.94%) |
Apr 07, 2020 | 4.700 | 5.000 | 4.400 | 4.420 | 9,299 | -0.18(-3.91%) |
Apr 06, 2020 | 4.550 | 4.700 | 4.400 | 4.600 | 3,926 | +0.19(+4.31%) |
Apr 03, 2020 | 4.670 | 4.670 | 4.400 | 4.410 | 4,900 | -0.08(-1.78%) |
Apr 02, 2020 | 4.400 | 4.690 | 4.400 | 4.490 | 2,869 | -0.04(-0.88%) |
Apr 01, 2020 | 4.300 | 4.560 | 4.300 | 4.530 | 6,787 | +0.12(+2.72%) |
Mar 31, 2020 | 4.280 | 4.550 | 4.280 | 4.410 | 4,129 | +0.15(+3.52%) |
Mar 30, 2020 | 4.000 | 4.315 | 4.000 | 4.260 | 5,004 | +0.13(+3.15%) |
Mar 27, 2020 | 4.030 | 4.130 | 3.930 | 4.130 | 6,500 | -0.19(-4.29%) |
Mar 26, 2020 | 4.000 | 4.400 | 4.000 | 4.315 | 20,328 | +0.38(+9.52%) |
Mar 25, 2020 | 3.990 | 4.040 | 3.720 | 3.940 | 23,186 | +0.06(+1.51%) |
Mar 24, 2020 | 3.900 | 4.000 | 3.800 | 3.881 | 4,503 | +0.09(+2.41%) |
Mar 23, 2020 | 3.945 | 3.945 | 3.790 | 3.790 | 7,390 | -0.17(-4.29%) |
Mar 20, 2020 | 4.120 | 4.276 | 3.930 | 3.960 | 8,800 | -0.27(-6.28%) |
Mar 19, 2020 | 3.980 | 4.367 | 3.900 | 4.225 | 19,841 | +0.24(+5.89%) |
Mar 18, 2020 | 4.150 | 4.150 | 3.860 | 3.990 | 7,491 | -0.16(-3.86%) |
Mar 17, 2020 | 4.590 | 4.650 | 4.150 | 4.150 | 12,021 | -0.45(-9.78%) |
Mar 16, 2020 | 4.830 | 4.830 | 4.500 | 4.600 | 21,230 | -0.15(-3.16%) |
Mar 13, 2020 | 4.850 | 4.990 | 4.750 | 4.750 | 6,000 | -0.38(-7.41%) |
Mar 12, 2020 | 5.170 | 5.200 | 5.130 | 5.130 | 7,302 | -0.08(-1.54%) |
Mar 11, 2020 | 5.423 | 5.423 | 5.190 | 5.210 | 766 | -0.04(-0.86%) |
Mar 10, 2020 | 5.170 | 5.270 | 5.170 | 5.255 | 14,189 | +0.12(+2.24%) |
Mar 09, 2020 | 5.060 | 5.600 | 5.060 | 5.140 | 4,281 | -0.36(-6.55%) |
Mar 06, 2020 | 5.360 | 5.680 | 5.350 | 5.500 | 18,500 | -0.14(-2.48%) |
Mar 05, 2020 | 5.550 | 5.650 | 5.300 | 5.640 | 15,022 | +0.08(+1.44%) |
Mar 04, 2020 | 5.600 | 5.640 | 5.510 | 5.560 | 1,288 | -0.09(-1.59%) |
Mar 03, 2020 | 5.650 | 5.650 | 5.520 | 5.650 | 5,663 | +0.06(+1.07%) |
Mar 02, 2020 | 5.610 | 5.610 | 5.450 | 5.590 | 14,373 | +0.06(+1.08%) |
Feb 28, 2020 | 5.490 | 5.594 | 5.480 | 5.530 | 11,300 | +0.00(+0.00%) |
Feb 27, 2020 | 5.540 | 5.760 | 5.510 | 5.530 | 13,744 | -0.07(-1.25%) |
Feb 26, 2020 | 5.580 | 5.850 | 5.510 | 5.600 | 8,744 | +0.00(+0.00%) |
Feb 25, 2020 | 5.600 | 5.630 | 5.500 | 5.600 | 7,557 | -0.05(-0.88%) |
Feb 24, 2020 | 5.490 | 5.650 | 5.480 | 5.650 | 15,702 | +0.13(+2.36%) |
Feb 21, 2020 | 5.522 | 5.550 | 5.520 | 5.520 | 4,000 | +0.02(+0.36%) |
Feb 20, 2020 | 5.560 | 5.596 | 5.500 | 5.500 | 5,301 | -0.05(-0.90%) |
Feb 19, 2020 | 5.540 | 5.550 | 5.540 | 5.550 | 4,818 | -0.01(-0.18%) |
Feb 18, 2020 | 5.590 | 5.620 | 5.540 | 5.560 | 7,174 | +0.02(+0.36%) |
Feb 14, 2020 | 5.650 | 5.650 | 5.500 | 5.540 | 3,600 | -0.20(-3.48%) |
Feb 13, 2020 | 5.543 | 5.740 | 5.543 | 5.740 | 2,798 | +0.22(+3.99%) |
Feb 12, 2020 | 5.910 | 5.920 | 5.370 | 5.520 | 46,709 | -0.39(-6.60%) |
Feb 11, 2020 | 5.860 | 5.910 | 5.840 | 5.910 | 2,306 | +0.05(+0.85%) |
Feb 10, 2020 | 5.810 | 5.909 | 5.810 | 5.860 | 5,797 | -0.03(-0.51%) |
Feb 07, 2020 | 5.910 | 5.910 | 5.850 | 5.890 | 6,600 | +0.04(+0.68%) |
Feb 06, 2020 | 5.870 | 5.940 | 5.850 | 5.850 | 2,925 | -0.05(-0.85%) |
Feb 05, 2020 | 5.860 | 5.940 | 5.830 | 5.900 | 15,128 | +0.04(+0.68%) |
Feb 04, 2020 | 5.870 | 5.950 | 5.830 | 5.860 | 5,203 | +0.00(+0.00%) |