Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.880 | 5.065 | 4.800 | 4.814 | 7,466 | +0.11(+2.43%) |
Apr 29, 2020 | 4.640 | 5.020 | 4.600 | 4.700 | 4,754 | -0.26(-5.24%) |
Apr 28, 2020 | 4.550 | 4.960 | 4.550 | 4.960 | 3,824 | +0.11(+2.27%) |
Apr 27, 2020 | 4.560 | 5.210 | 4.520 | 4.850 | 12,209 | +0.29(+6.36%) |
Apr 24, 2020 | 5.065 | 5.065 | 4.500 | 4.560 | 4,200 | -0.29(-5.98%) |
Apr 23, 2020 | 5.480 | 5.480 | 4.500 | 4.850 | 16,618 | -0.07(-1.42%) |
Apr 22, 2020 | 4.640 | 5.290 | 4.440 | 4.920 | 13,268 | +0.38(+8.37%) |
Apr 21, 2020 | 4.550 | 4.700 | 4.400 | 4.540 | 47,232 | -0.35(-7.16%) |
Apr 20, 2020 | 4.740 | 4.957 | 4.740 | 4.890 | 49,091 | +0.15(+3.16%) |
Apr 17, 2020 | 4.440 | 5.140 | 4.440 | 4.740 | 33,600 | +0.43(+9.98%) |
Apr 16, 2020 | 5.720 | 5.720 | 4.040 | 4.310 | 35,212 | -0.04(-0.92%) |
Apr 15, 2020 | 4.370 | 4.550 | 4.330 | 4.350 | 14,531 | +0.00(+0.00%) |
Apr 14, 2020 | 5.245 | 5.620 | 4.330 | 4.350 | 12,815 | -0.33(-7.05%) |
Apr 13, 2020 | 4.260 | 4.870 | 4.260 | 4.680 | 23,607 | +0.21(+4.70%) |
Apr 09, 2020 | 4.700 | 5.050 | 4.430 | 4.470 | 18,800 | -0.22(-4.69%) |
Apr 08, 2020 | 4.600 | 4.690 | 4.500 | 4.690 | 5,551 | +0.12(+2.63%) |
Apr 07, 2020 | 5.670 | 5.670 | 4.120 | 4.570 | 43,147 | -0.22(-4.59%) |
Apr 06, 2020 | 4.150 | 4.790 | 4.150 | 4.790 | 43,892 | -0.36(-6.99%) |
Apr 03, 2020 | 4.100 | 5.300 | 4.060 | 5.150 | 19,900 | +0.65(+14.44%) |
Apr 02, 2020 | 4.000 | 4.900 | 4.000 | 4.500 | 8,309 | +0.01(+0.22%) |
Apr 01, 2020 | 4.220 | 4.739 | 4.020 | 4.490 | 14,766 | -0.07(-1.54%) |
Mar 31, 2020 | 6.650 | 6.650 | 3.850 | 4.560 | 12,943 | -0.24(-5.00%) |
Mar 30, 2020 | 3.810 | 5.745 | 3.810 | 4.800 | 16,539 | +0.08(+1.69%) |
Mar 27, 2020 | 3.870 | 4.720 | 3.830 | 4.720 | 6,800 | +0.23(+5.12%) |
Mar 26, 2020 | 4.580 | 5.204 | 3.800 | 4.490 | 23,059 | +0.49(+12.25%) |
Mar 25, 2020 | 3.740 | 4.860 | 3.700 | 4.000 | 8,135 | +0.30(+8.11%) |
Mar 24, 2020 | 3.500 | 4.270 | 3.461 | 3.700 | 127,225 | +0.25(+7.25%) |
Mar 23, 2020 | 6.020 | 6.020 | 3.440 | 3.450 | 56,726 | -0.45(-11.54%) |
Mar 20, 2020 | 3.520 | 5.260 | 3.320 | 3.900 | 11,500 | -0.04(-1.02%) |
Mar 19, 2020 | 3.270 | 4.845 | 3.270 | 3.940 | 7,791 | +0.28(+7.65%) |
Mar 18, 2020 | 3.700 | 6.000 | 3.660 | 3.660 | 20,971 | -1.82(-33.21%) |
Mar 17, 2020 | 4.500 | 5.990 | 3.700 | 5.480 | 11,210 | +1.23(+28.94%) |
Mar 16, 2020 | 4.220 | 6.490 | 4.050 | 4.250 | 55,120 | -1.20(-22.02%) |
Mar 13, 2020 | 4.350 | 6.340 | 4.310 | 5.450 | 18,200 | +0.36(+7.07%) |
Mar 12, 2020 | 5.130 | 5.430 | 4.500 | 5.090 | 25,547 | -0.72(-12.39%) |
Mar 11, 2020 | 5.310 | 5.870 | 5.270 | 5.810 | 22,595 | +0.01(+0.17%) |
Mar 10, 2020 | 5.150 | 5.800 | 5.150 | 5.800 | 39,956 | +0.67(+13.06%) |
Mar 09, 2020 | 5.000 | 6.100 | 5.000 | 5.130 | 14,469 | -0.87(-14.50%) |
Mar 06, 2020 | 5.590 | 6.110 | 5.550 | 6.000 | 26,600 | -0.15(-2.44%) |
Mar 05, 2020 | 5.800 | 6.150 | 5.750 | 6.150 | 42,502 | +0.13(+2.11%) |
Mar 04, 2020 | 5.950 | 6.085 | 5.950 | 6.023 | 21,479 | -0.06(-0.94%) |
Mar 03, 2020 | 6.085 | 6.200 | 5.900 | 6.080 | 10,622 | +0.27(+4.65%) |
Mar 02, 2020 | 5.970 | 6.190 | 5.750 | 5.810 | 11,699 | -0.39(-6.29%) |
Feb 28, 2020 | 6.003 | 6.240 | 5.800 | 6.200 | 21,000 | +0.15(+2.39%) |
Feb 27, 2020 | 6.000 | 6.250 | 6.000 | 6.055 | 6,943 | -0.48(-7.27%) |
Feb 26, 2020 | 6.150 | 6.550 | 6.100 | 6.530 | 29,234 | +0.34(+5.49%) |
Feb 25, 2020 | 6.400 | 6.400 | 6.150 | 6.190 | 24,707 | -0.09(-1.43%) |
Feb 24, 2020 | 6.240 | 6.400 | 6.000 | 6.280 | 49,773 | -0.14(-2.18%) |
Feb 21, 2020 | 6.420 | 6.710 | 6.420 | 6.420 | 36,900 | +0.00(+0.00%) |
Feb 20, 2020 | 6.800 | 6.800 | 6.400 | 6.420 | 11,522 | -0.44(-6.41%) |
Feb 19, 2020 | 6.490 | 6.890 | 6.490 | 6.860 | 16,913 | +0.36(+5.54%) |
Feb 18, 2020 | 6.610 | 6.670 | 6.500 | 6.500 | 4,405 | -0.08(-1.14%) |
Feb 14, 2020 | 6.550 | 6.990 | 6.500 | 6.575 | 13,400 | +0.08(+1.15%) |
Feb 13, 2020 | 6.525 | 6.550 | 6.500 | 6.500 | 4,704 | -0.08(-1.14%) |
Feb 12, 2020 | 6.740 | 6.790 | 6.500 | 6.575 | 9,914 | +0.07(+1.00%) |
Feb 11, 2020 | 6.510 | 6.760 | 6.510 | 6.510 | 4,156 | -0.09(-1.36%) |
Feb 10, 2020 | 6.645 | 6.790 | 6.510 | 6.600 | 102,305 | +0.07(+1.07%) |
Feb 07, 2020 | 6.680 | 6.860 | 6.500 | 6.530 | 36,900 | -0.25(-3.62%) |
Feb 06, 2020 | 7.060 | 7.060 | 6.580 | 6.775 | 14,560 | -0.02(-0.35%) |
Feb 05, 2020 | 6.600 | 6.800 | 6.500 | 6.799 | 14,103 | -0.04(-0.60%) |
Feb 04, 2020 | 6.600 | 7.100 | 6.600 | 6.840 | 17,879 | -0.32(-4.47%) |