Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.350 | 4.360 | 4.200 | 4.280 | 84,662 | -0.19(-4.25%) |
Apr 29, 2020 | 4.250 | 4.540 | 4.190 | 4.470 | 193,822 | +0.38(+9.29%) |
Apr 28, 2020 | 4.090 | 4.100 | 3.960 | 4.090 | 650,485 | +0.07(+1.74%) |
Apr 27, 2020 | 3.690 | 4.040 | 3.570 | 4.020 | 273,384 | +0.42(+11.67%) |
Apr 24, 2020 | 3.620 | 3.670 | 3.480 | 3.600 | 123,900 | +0.08(+2.27%) |
Apr 23, 2020 | 3.640 | 3.780 | 3.480 | 3.520 | 135,686 | -0.16(-4.35%) |
Apr 22, 2020 | 3.580 | 3.690 | 3.470 | 3.680 | 109,226 | +0.20(+5.75%) |
Apr 21, 2020 | 3.530 | 3.650 | 3.470 | 3.480 | 166,829 | -0.15(-4.13%) |
Apr 20, 2020 | 3.640 | 3.710 | 3.510 | 3.630 | 113,067 | -0.03(-0.82%) |
Apr 17, 2020 | 3.700 | 3.720 | 3.585 | 3.660 | 77,100 | +0.15(+4.27%) |
Apr 16, 2020 | 3.480 | 3.540 | 3.360 | 3.510 | 200,088 | +0.09(+2.63%) |
Apr 15, 2020 | 3.530 | 3.610 | 3.420 | 3.420 | 107,302 | -0.27(-7.32%) |
Apr 14, 2020 | 3.760 | 3.890 | 3.600 | 3.690 | 108,920 | -0.06(-1.60%) |
Apr 13, 2020 | 3.840 | 3.885 | 3.720 | 3.750 | 128,976 | -0.11(-2.85%) |
Apr 09, 2020 | 3.590 | 3.920 | 3.590 | 3.860 | 143,800 | +0.37(+10.60%) |
Apr 08, 2020 | 3.460 | 3.600 | 3.460 | 3.490 | 155,444 | +0.09(+2.65%) |
Apr 07, 2020 | 3.820 | 3.880 | 3.400 | 3.400 | 216,763 | -0.29(-7.86%) |
Apr 06, 2020 | 3.740 | 3.890 | 3.660 | 3.690 | 187,948 | +0.13(+3.65%) |
Apr 03, 2020 | 3.810 | 3.810 | 3.510 | 3.560 | 198,800 | -0.17(-4.56%) |
Apr 02, 2020 | 3.720 | 3.850 | 3.510 | 3.730 | 139,463 | +0.15(+4.19%) |
Apr 01, 2020 | 3.760 | 3.840 | 3.522 | 3.580 | 153,550 | -0.29(-7.49%) |
Mar 31, 2020 | 3.810 | 3.890 | 3.670 | 3.870 | 182,779 | +0.05(+1.31%) |
Mar 30, 2020 | 3.710 | 3.820 | 3.560 | 3.820 | 138,834 | +0.22(+6.11%) |
Mar 27, 2020 | 3.820 | 3.920 | 3.560 | 3.600 | 109,200 | -0.38(-9.55%) |
Mar 26, 2020 | 3.610 | 4.000 | 3.610 | 3.980 | 228,722 | +0.35(+9.64%) |
Mar 25, 2020 | 3.570 | 3.800 | 3.420 | 3.630 | 291,582 | +0.07(+1.97%) |
Mar 24, 2020 | 3.510 | 3.600 | 3.330 | 3.560 | 176,624 | +0.17(+5.01%) |
Mar 23, 2020 | 3.300 | 3.440 | 3.110 | 3.390 | 156,784 | +0.01(+0.30%) |
Mar 20, 2020 | 3.510 | 3.720 | 3.130 | 3.380 | 411,400 | -0.18(-5.06%) |
Mar 19, 2020 | 3.080 | 3.600 | 3.080 | 3.560 | 255,552 | +0.41(+13.02%) |
Mar 18, 2020 | 3.560 | 3.570 | 3.110 | 3.150 | 269,439 | -0.64(-16.89%) |
Mar 17, 2020 | 3.290 | 3.820 | 3.250 | 3.790 | 182,794 | +0.52(+15.90%) |
Mar 16, 2020 | 3.280 | 3.620 | 3.220 | 3.270 | 235,741 | -0.36(-9.92%) |
Mar 13, 2020 | 3.540 | 3.630 | 3.340 | 3.630 | 198,100 | +0.27(+8.04%) |
Mar 12, 2020 | 3.330 | 3.520 | 3.200 | 3.360 | 259,044 | -0.26(-7.18%) |
Mar 11, 2020 | 3.830 | 3.830 | 3.590 | 3.620 | 158,945 | -0.29(-7.42%) |
Mar 10, 2020 | 3.860 | 3.910 | 3.700 | 3.910 | 173,237 | +0.15(+3.99%) |
Mar 09, 2020 | 3.930 | 3.990 | 3.670 | 3.760 | 242,650 | -0.37(-8.96%) |
Mar 06, 2020 | 4.150 | 4.220 | 4.120 | 4.130 | 251,600 | -0.09(-2.13%) |
Mar 05, 2020 | 4.400 | 4.428 | 4.180 | 4.220 | 294,979 | -0.28(-6.22%) |
Mar 04, 2020 | 4.690 | 4.690 | 4.280 | 4.500 | 219,790 | -0.10(-2.17%) |
Mar 03, 2020 | 4.530 | 4.660 | 4.410 | 4.600 | 208,887 | -0.01(-0.22%) |
Mar 02, 2020 | 4.460 | 4.610 | 4.340 | 4.610 | 171,705 | +0.21(+4.77%) |
Feb 28, 2020 | 4.220 | 4.450 | 4.200 | 4.400 | 296,700 | +0.16(+3.77%) |
Feb 27, 2020 | 4.320 | 4.460 | 4.160 | 4.240 | 349,458 | -0.19(-4.29%) |
Feb 26, 2020 | 4.460 | 4.500 | 4.330 | 4.430 | 178,883 | +0.01(+0.23%) |
Feb 25, 2020 | 4.630 | 4.636 | 4.350 | 4.420 | 258,045 | -0.16(-3.49%) |
Feb 24, 2020 | 4.660 | 4.710 | 4.580 | 4.580 | 258,014 | -0.11(-2.35%) |
Feb 21, 2020 | 4.790 | 4.790 | 4.680 | 4.690 | 256,100 | -0.12(-2.49%) |
Feb 20, 2020 | 4.750 | 4.860 | 4.670 | 4.810 | 175,705 | +0.06(+1.26%) |
Feb 19, 2020 | 4.810 | 4.845 | 4.750 | 4.750 | 192,837 | -0.01(-0.21%) |
Feb 18, 2020 | 4.760 | 4.840 | 4.750 | 4.760 | 207,388 | -0.06(-1.24%) |
Feb 14, 2020 | 4.980 | 4.980 | 4.810 | 4.820 | 145,400 | -0.16(-3.21%) |
Feb 13, 2020 | 4.860 | 4.980 | 4.810 | 4.980 | 141,186 | -0.01(-0.20%) |
Feb 12, 2020 | 4.820 | 5.040 | 4.780 | 4.990 | 206,125 | +0.23(+4.83%) |
Feb 11, 2020 | 4.990 | 5.070 | 4.750 | 4.760 | 309,021 | -0.31(-6.11%) |
Feb 10, 2020 | 5.190 | 5.190 | 5.010 | 5.070 | 136,681 | +0.03(+0.60%) |
Feb 07, 2020 | 5.000 | 5.190 | 5.000 | 5.040 | 79,400 | +0.05(+1.00%) |
Feb 06, 2020 | 5.140 | 5.140 | 4.980 | 4.990 | 209,700 | -0.11(-2.16%) |
Feb 05, 2020 | 5.010 | 5.330 | 5.000 | 5.100 | 186,581 | +0.19(+3.87%) |
Feb 04, 2020 | 4.940 | 5.030 | 4.810 | 4.910 | 96,630 | +0.11(+2.29%) |