Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.526 | 3.526 | 3.426 | 3.456 | 2,704,574 | -0.10(-2.68%) |
Apr 29, 2020 | 3.552 | 3.595 | 3.552 | 3.552 | 2,068,143 | +0.07(+1.99%) |
Apr 28, 2020 | 3.465 | 3.534 | 3.456 | 3.482 | 2,051,410 | +0.03(+1.01%) |
Apr 27, 2020 | 3.361 | 3.465 | 3.361 | 3.448 | 1,895,577 | +0.11(+3.38%) |
Apr 24, 2020 | 3.326 | 3.357 | 3.292 | 3.335 | 2,041,095 | -0.02(-0.52%) |
Apr 23, 2020 | 3.318 | 3.391 | 3.318 | 3.352 | 1,615,923 | +0.07(+2.11%) |
Apr 22, 2020 | 3.326 | 3.326 | 3.266 | 3.283 | 1,131,792 | +0.01(+0.26%) |
Apr 21, 2020 | 3.257 | 3.335 | 3.214 | 3.274 | 2,671,828 | -0.03(-1.05%) |
Apr 20, 2020 | 3.274 | 3.374 | 3.268 | 3.309 | 2,174,834 | +0.02(+0.53%) |
Apr 17, 2020 | 3.248 | 3.309 | 3.240 | 3.292 | 1,511,456 | +0.09(+2.70%) |
Apr 16, 2020 | 3.240 | 3.248 | 3.170 | 3.205 | 2,898,153 | -0.07(-2.12%) |
Apr 15, 2020 | 3.283 | 3.309 | 3.231 | 3.274 | 1,593,407 | -0.13(-3.82%) |
Apr 14, 2020 | 3.422 | 3.439 | 3.361 | 3.404 | 4,643,302 | +0.06(+1.81%) |
Apr 13, 2020 | 3.344 | 3.370 | 3.266 | 3.344 | 2,810,718 | +0.09(+2.66%) |
Apr 09, 2020 | 3.240 | 3.318 | 3.218 | 3.257 | 2,234,803 | +0.04(+1.35%) |
Apr 08, 2020 | 3.214 | 3.248 | 3.162 | 3.214 | 2,612,116 | -0.09(-2.62%) |
Apr 07, 2020 | 3.326 | 3.422 | 3.283 | 3.300 | 4,154,499 | +0.08(+2.42%) |
Apr 06, 2020 | 3.153 | 3.231 | 3.136 | 3.222 | 3,991,251 | +0.20(+6.59%) |
Apr 03, 2020 | 3.032 | 3.097 | 2.980 | 3.023 | 2,138,411 | -0.10(-3.06%) |
Apr 02, 2020 | 3.101 | 3.144 | 3.058 | 3.119 | 2,324,339 | +0.00(+0.00%) |
Apr 01, 2020 | 3.119 | 3.188 | 3.093 | 3.119 | 2,888,549 | -0.05(-1.64%) |
Mar 31, 2020 | 3.214 | 3.240 | 3.097 | 3.170 | 2,807,296 | -0.22(-6.39%) |
Mar 30, 2020 | 3.404 | 3.404 | 3.292 | 3.387 | 3,790,597 | +0.01(+0.15%) |
Mar 27, 2020 | 3.415 | 3.432 | 3.319 | 3.382 | 2,370,745 | -0.05(-1.47%) |
Mar 26, 2020 | 3.340 | 3.441 | 3.306 | 3.432 | 1,986,303 | +0.13(+3.82%) |
Mar 25, 2020 | 3.264 | 3.394 | 3.197 | 3.306 | 2,712,527 | +0.03(+1.03%) |
Mar 24, 2020 | 3.129 | 3.373 | 3.129 | 3.272 | 4,154,473 | +0.34(+11.78%) |
Mar 23, 2020 | 2.928 | 3.045 | 2.877 | 2.928 | 4,040,763 | +0.04(+1.46%) |
Mar 20, 2020 | 2.953 | 2.995 | 2.869 | 2.885 | 4,559,977 | +0.01(+0.29%) |
Mar 19, 2020 | 2.944 | 3.012 | 2.860 | 2.877 | 5,396,505 | -0.01(-0.29%) |
Mar 18, 2020 | 2.902 | 3.020 | 2.795 | 2.885 | 2,906,428 | -0.22(-7.05%) |
Mar 17, 2020 | 2.986 | 3.125 | 2.919 | 3.104 | 5,327,263 | +0.17(+5.73%) |
Mar 16, 2020 | 2.936 | 3.096 | 2.919 | 2.936 | 6,104,977 | -0.23(-7.18%) |
Mar 13, 2020 | 3.180 | 3.247 | 3.037 | 3.163 | 4,658,164 | +0.10(+3.30%) |
Mar 12, 2020 | 3.315 | 3.340 | 3.037 | 3.062 | 4,558,727 | -0.40(-11.44%) |
Mar 11, 2020 | 3.491 | 3.546 | 3.458 | 3.458 | 3,497,174 | -0.03(-0.72%) |
Mar 10, 2020 | 3.516 | 3.542 | 3.415 | 3.483 | 3,915,885 | +0.08(+2.22%) |
Mar 09, 2020 | 3.466 | 3.508 | 3.340 | 3.407 | 2,241,631 | -0.40(-10.40%) |
Mar 06, 2020 | 3.811 | 3.845 | 3.786 | 3.802 | 6,776,191 | -0.09(-2.38%) |
Mar 05, 2020 | 3.912 | 3.920 | 3.870 | 3.895 | 2,151,198 | -0.09(-2.32%) |
Mar 04, 2020 | 3.996 | 3.996 | 3.937 | 3.988 | 4,990,136 | -0.04(-1.04%) |
Mar 03, 2020 | 4.072 | 4.122 | 3.971 | 4.030 | 3,444,994 | -0.05(-1.24%) |
Mar 02, 2020 | 4.055 | 4.097 | 4.002 | 4.080 | 1,901,945 | -0.02(-0.41%) |
Feb 28, 2020 | 4.038 | 4.105 | 3.996 | 4.097 | 3,109,761 | +0.02(+0.41%) |
Feb 27, 2020 | 4.105 | 4.147 | 4.063 | 4.080 | 2,313,099 | -0.08(-1.82%) |
Feb 26, 2020 | 4.156 | 4.194 | 4.143 | 4.156 | 1,417,717 | +0.04(+1.02%) |
Feb 25, 2020 | 4.181 | 4.189 | 4.072 | 4.114 | 1,950,921 | +0.01(+0.20%) |
Feb 24, 2020 | 4.080 | 4.131 | 4.072 | 4.105 | 1,385,199 | -0.13(-2.98%) |
Feb 21, 2020 | 4.257 | 4.261 | 4.223 | 4.232 | 603,265 | -0.06(-1.37%) |
Feb 20, 2020 | 4.215 | 4.290 | 4.215 | 4.290 | 1,586,136 | +0.03(+0.79%) |
Feb 19, 2020 | 4.299 | 4.299 | 4.248 | 4.257 | 1,148,711 | -0.03(-0.78%) |
Feb 18, 2020 | 4.299 | 4.324 | 4.290 | 4.290 | 682,041 | -0.04(-0.97%) |
Feb 14, 2020 | 4.358 | 4.358 | 4.324 | 4.332 | 898,182 | -0.03(-0.58%) |
Feb 13, 2020 | 4.358 | 4.366 | 4.341 | 4.358 | 649,728 | -0.02(-0.38%) |
Feb 12, 2020 | 4.383 | 4.400 | 4.358 | 4.375 | 659,913 | -0.05(-1.14%) |
Feb 11, 2020 | 4.425 | 4.442 | 4.421 | 4.425 | 473,006 | +0.02(+0.38%) |
Feb 10, 2020 | 4.400 | 4.408 | 4.391 | 4.408 | 1,868,230 | -0.01(-0.19%) |
Feb 07, 2020 | 4.417 | 4.433 | 4.408 | 4.417 | 561,899 | -0.03(-0.57%) |
Feb 06, 2020 | 4.425 | 4.442 | 4.417 | 4.442 | 1,086,538 | +0.04(+0.96%) |
Feb 05, 2020 | 4.425 | 4.425 | 4.282 | 4.400 | 1,295,230 | +0.06(+1.36%) |
Feb 04, 2020 | 4.349 | 4.375 | 4.316 | 4.341 | 957,244 | -0.01(-0.19%) |