Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.310 | 4.330 | 3.910 | 3.910 | 12,637 | -0.34(-8.00%) |
Apr 29, 2020 | 4.240 | 4.370 | 4.240 | 4.250 | 864 | +0.00(+0.00%) |
Apr 28, 2020 | 4.230 | 4.250 | 4.210 | 4.250 | 2,207 | -0.01(-0.23%) |
Apr 27, 2020 | 4.170 | 4.421 | 4.170 | 4.260 | 5,419 | +0.44(+11.52%) |
Apr 24, 2020 | 3.830 | 3.830 | 3.820 | 3.820 | 900 | +0.00(+0.00%) |
Apr 23, 2020 | 3.820 | 3.820 | 3.820 | 3.820 | 154 | -0.07(-1.80%) |
Apr 22, 2020 | 3.780 | 3.890 | 3.760 | 3.890 | 10,014 | +0.16(+4.29%) |
Apr 21, 2020 | 3.770 | 3.770 | 3.660 | 3.730 | 1,152 | -0.26(-6.48%) |
Apr 20, 2020 | 3.850 | 4.000 | 3.850 | 3.988 | 1,744 | +0.04(+0.91%) |
Apr 17, 2020 | 4.000 | 4.000 | 3.950 | 3.952 | 2,700 | +0.05(+1.34%) |
Apr 16, 2020 | 3.900 | 3.950 | 3.770 | 3.900 | 6,929 | +0.10(+2.61%) |
Apr 15, 2020 | 3.680 | 3.836 | 3.680 | 3.801 | 1,005 | -0.04(-1.02%) |
Apr 14, 2020 | 3.720 | 3.880 | 3.540 | 3.840 | 10,334 | -0.25(-6.11%) |
Apr 13, 2020 | 4.090 | 4.090 | 4.090 | 203 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.840 | 4.160 | 3.840 | 4.090 | 500 | +0.09(+2.25%) |
Apr 08, 2020 | 3.990 | 4.000 | 3.990 | 4.000 | 332 | +0.00(+0.00%) |
Apr 07, 2020 | 4.340 | 4.340 | 3.940 | 4.000 | 12,866 | +0.29(+7.81%) |
Apr 06, 2020 | 3.610 | 3.710 | 3.610 | 3.710 | 2,675 | +0.35(+10.43%) |
Apr 03, 2020 | 3.360 | 3.360 | 3.360 | 3.360 | 200 | -0.09(-2.61%) |
Apr 02, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 578 | +0.15(+4.55%) |
Apr 01, 2020 | 3.340 | 3.350 | 3.300 | 3.300 | 731 | -0.41(-11.05%) |
Mar 31, 2020 | 3.660 | 3.710 | 3.580 | 3.710 | 1,393 | -0.09(-2.37%) |
Mar 30, 2020 | 3.600 | 3.800 | 3.540 | 3.800 | 889 | +0.09(+2.43%) |
Mar 27, 2020 | 4.081 | 4.081 | 3.670 | 3.710 | 5,900 | +0.07(+1.92%) |
Mar 26, 2020 | 3.640 | 3.640 | 3.640 | 133 | +0.00(+0.00%) | |
Mar 25, 2020 | 3.418 | 3.640 | 3.418 | 3.640 | 2,250 | +0.21(+6.13%) |
Mar 24, 2020 | 3.430 | 3.570 | 3.420 | 3.430 | 676 | +0.03(+0.88%) |
Mar 23, 2020 | 3.310 | 3.470 | 2.900 | 3.400 | 3,128 | -0.11(-3.13%) |
Mar 20, 2020 | 3.510 | 3.510 | 3.510 | 3.510 | 200 | +0.00(+0.00%) |
Mar 19, 2020 | 3.390 | 3.520 | 3.390 | 3.510 | 1,655 | +0.25(+7.67%) |
Mar 18, 2020 | 3.200 | 3.300 | 3.200 | 3.260 | 2,541 | +0.05(+1.56%) |
Mar 17, 2020 | 3.270 | 3.330 | 3.175 | 3.210 | 3,185 | -0.03(-0.92%) |
Mar 16, 2020 | 3.500 | 3.500 | 3.200 | 3.240 | 3,454 | -0.39(-10.75%) |
Mar 13, 2020 | 3.360 | 3.630 | 3.300 | 3.630 | 3,100 | +0.27(+8.04%) |
Mar 12, 2020 | 3.650 | 3.650 | 3.270 | 3.360 | 10,881 | -0.59(-15.02%) |
Mar 11, 2020 | 4.020 | 4.020 | 3.954 | 3.954 | 822 | -0.10(-2.37%) |
Mar 10, 2020 | 4.050 | 4.070 | 4.050 | 4.050 | 874 | +0.16(+4.11%) |
Mar 09, 2020 | 4.010 | 4.010 | 3.800 | 3.890 | 4,763 | -0.31(-7.38%) |
Mar 06, 2020 | 4.190 | 4.270 | 4.190 | 4.200 | 3,000 | -0.11(-2.55%) |
Mar 05, 2020 | 4.300 | 4.340 | 4.300 | 4.310 | 1,592 | -0.29(-6.30%) |
Mar 04, 2020 | 4.610 | 4.610 | 4.590 | 4.600 | 755 | -0.19(-3.97%) |
Mar 03, 2020 | 4.850 | 4.850 | 4.760 | 4.790 | 1,399 | -0.19(-3.82%) |
Mar 02, 2020 | 4.770 | 4.980 | 4.700 | 4.980 | 8,778 | +0.42(+9.21%) |
Feb 28, 2020 | 4.660 | 4.660 | 4.560 | 4.560 | 3,500 | -0.24(-5.00%) |
Feb 27, 2020 | 4.710 | 4.840 | 4.636 | 4.800 | 3,677 | -0.06(-1.23%) |
Feb 26, 2020 | 4.992 | 4.992 | 4.860 | 4.860 | 4,805 | +0.11(+2.27%) |
Feb 25, 2020 | 4.855 | 4.855 | 4.752 | 4.752 | 1,991 | -0.17(-3.41%) |
Feb 24, 2020 | 4.920 | 5.020 | 4.750 | 4.920 | 6,961 | -0.02(-0.40%) |
Feb 21, 2020 | 4.951 | 5.070 | 4.880 | 4.940 | 1,300 | -0.12(-2.37%) |
Feb 20, 2020 | 5.060 | 5.060 | 5.060 | 149 | +0.00(+0.00%) | |
Feb 19, 2020 | 4.898 | 5.060 | 4.898 | 5.060 | 1,869 | +0.12(+2.43%) |
Feb 18, 2020 | 4.860 | 5.090 | 4.860 | 4.940 | 5,660 | +0.25(+5.33%) |
Feb 14, 2020 | 4.735 | 4.735 | 4.690 | 4.690 | 500 | +0.03(+0.67%) |
Feb 13, 2020 | 4.647 | 4.659 | 4.513 | 4.659 | 2,862 | -0.19(-3.90%) |
Feb 12, 2020 | 4.710 | 4.848 | 4.710 | 4.848 | 1,936 | -0.01(-0.11%) |
Feb 11, 2020 | 4.853 | 4.853 | 4.853 | 4.853 | 179 | -0.13(-2.58%) |
Feb 10, 2020 | 5.050 | 5.074 | 4.972 | 4.982 | 3,838 | -0.13(-2.56%) |
Feb 07, 2020 | 5.090 | 5.150 | 5.000 | 5.112 | 7,800 | +0.19(+3.78%) |
Feb 06, 2020 | 4.870 | 5.040 | 4.860 | 4.926 | 16,123 | +0.03(+0.54%) |
Feb 05, 2020 | 4.600 | 5.050 | 4.600 | 4.900 | 128,292 | +0.42(+9.25%) |
Feb 04, 2020 | 4.440 | 4.560 | 4.330 | 4.485 | 6,833 | +0.03(+0.56%) |