Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.234 | 3.295 | 3.188 | 3.226 | 738,378 | -0.05(-1.54%) |
Apr 29, 2020 | 3.208 | 3.353 | 3.185 | 3.277 | 1,020,297 | +0.15(+4.63%) |
Apr 28, 2020 | 3.139 | 3.223 | 3.116 | 3.131 | 927,632 | +0.05(+1.74%) |
Apr 27, 2020 | 3.147 | 3.208 | 3.070 | 3.078 | 501,461 | -0.02(-0.49%) |
Apr 24, 2020 | 3.292 | 3.292 | 3.074 | 3.093 | 359,538 | -0.11(-3.57%) |
Apr 23, 2020 | 3.399 | 3.399 | 3.192 | 3.208 | 304,625 | -0.19(-5.62%) |
Apr 22, 2020 | 3.376 | 3.452 | 3.315 | 3.399 | 520,386 | +0.03(+0.91%) |
Apr 21, 2020 | 3.544 | 3.544 | 3.368 | 3.368 | 245,413 | -0.18(-4.96%) |
Apr 20, 2020 | 3.529 | 3.697 | 3.452 | 3.544 | 425,636 | -0.05(-1.28%) |
Apr 17, 2020 | 3.590 | 3.712 | 3.551 | 3.590 | 446,608 | +0.02(+0.64%) |
Apr 16, 2020 | 3.635 | 3.635 | 3.506 | 3.567 | 300,195 | -0.10(-2.71%) |
Apr 15, 2020 | 3.567 | 3.735 | 3.513 | 3.666 | 201,158 | +0.00(+0.00%) |
Apr 14, 2020 | 3.834 | 3.880 | 3.628 | 3.666 | 1,362,230 | -0.05(-1.23%) |
Apr 13, 2020 | 3.605 | 3.712 | 3.498 | 3.712 | 217,935 | +0.11(+3.18%) |
Apr 09, 2020 | 3.658 | 3.918 | 3.513 | 3.597 | 326,674 | -0.02(-0.54%) |
Apr 08, 2020 | 3.639 | 3.693 | 3.586 | 3.617 | 279,318 | -0.01(-0.21%) |
Apr 07, 2020 | 3.670 | 3.845 | 3.594 | 3.624 | 357,272 | +0.05(+1.27%) |
Apr 06, 2020 | 3.412 | 3.632 | 3.404 | 3.579 | 429,103 | +0.22(+6.56%) |
Apr 03, 2020 | 3.191 | 3.389 | 3.146 | 3.358 | 313,499 | +0.16(+4.99%) |
Apr 02, 2020 | 3.108 | 3.313 | 3.077 | 3.199 | 322,038 | +0.06(+1.94%) |
Apr 01, 2020 | 3.237 | 3.237 | 3.058 | 3.138 | 262,066 | -0.19(-5.71%) |
Mar 31, 2020 | 3.358 | 3.488 | 3.301 | 3.328 | 465,465 | +0.02(+0.69%) |
Mar 30, 2020 | 3.412 | 3.419 | 3.115 | 3.305 | 344,049 | -0.10(-2.90%) |
Mar 27, 2020 | 3.510 | 3.533 | 3.351 | 3.404 | 246,772 | -0.18(-5.08%) |
Mar 26, 2020 | 3.100 | 3.639 | 3.100 | 3.586 | 540,964 | +0.49(+15.69%) |
Mar 25, 2020 | 2.735 | 3.153 | 2.659 | 3.100 | 642,937 | +0.46(+17.24%) |
Mar 24, 2020 | 2.545 | 2.705 | 2.545 | 2.644 | 663,498 | +0.11(+4.19%) |
Mar 23, 2020 | 2.728 | 2.788 | 2.523 | 2.538 | 337,617 | -0.19(-6.96%) |
Mar 20, 2020 | 2.872 | 3.070 | 2.659 | 2.728 | 701,096 | -0.12(-4.27%) |
Mar 19, 2020 | 2.796 | 2.887 | 2.735 | 2.849 | 597,068 | +0.03(+1.08%) |
Mar 18, 2020 | 3.290 | 3.290 | 2.819 | 2.819 | 461,227 | -0.64(-18.46%) |
Mar 17, 2020 | 3.617 | 3.769 | 3.336 | 3.457 | 526,760 | -0.11(-2.98%) |
Mar 16, 2020 | 4.232 | 4.240 | 3.480 | 3.564 | 513,856 | -0.96(-21.18%) |
Mar 13, 2020 | 4.126 | 4.521 | 4.042 | 4.521 | 461,299 | +0.55(+13.77%) |
Mar 12, 2020 | 4.566 | 4.566 | 3.921 | 3.974 | 478,045 | -0.77(-16.19%) |
Mar 11, 2020 | 5.114 | 5.114 | 4.703 | 4.741 | 400,332 | -0.43(-8.24%) |
Mar 10, 2020 | 5.167 | 5.227 | 5.015 | 5.167 | 243,004 | +0.01(+0.15%) |
Mar 09, 2020 | 5.516 | 5.524 | 5.015 | 5.159 | 283,931 | -0.69(-11.82%) |
Mar 06, 2020 | 5.965 | 6.003 | 5.851 | 5.851 | 170,437 | -0.24(-3.87%) |
Mar 05, 2020 | 6.094 | 6.109 | 6.033 | 6.086 | 120,130 | -0.10(-1.60%) |
Mar 04, 2020 | 6.185 | 6.253 | 6.141 | 6.185 | 137,612 | +0.05(+0.74%) |
Mar 03, 2020 | 6.238 | 6.352 | 6.139 | 6.139 | 234,174 | -0.08(-1.22%) |
Mar 02, 2020 | 6.200 | 6.306 | 6.132 | 6.215 | 271,698 | +0.04(+0.61%) |
Feb 28, 2020 | 6.139 | 6.200 | 6.025 | 6.177 | 593,701 | -0.07(-1.09%) |
Feb 27, 2020 | 6.299 | 6.341 | 6.185 | 6.246 | 304,318 | -0.14(-2.27%) |
Feb 26, 2020 | 6.535 | 6.588 | 6.391 | 6.391 | 460,054 | -0.13(-1.97%) |
Feb 25, 2020 | 6.572 | 6.580 | 6.497 | 6.519 | 251,444 | -0.01(-0.12%) |
Feb 24, 2020 | 6.527 | 6.538 | 6.391 | 6.527 | 226,800 | -0.06(-0.92%) |
Feb 21, 2020 | 6.603 | 6.610 | 6.542 | 6.588 | 68,279 | -0.02(-0.34%) |
Feb 20, 2020 | 6.701 | 6.701 | 6.595 | 6.610 | 68,527 | -0.07(-1.02%) |
Feb 19, 2020 | 6.641 | 6.701 | 6.633 | 6.678 | 339,877 | +0.05(+0.80%) |
Feb 18, 2020 | 6.588 | 6.641 | 6.535 | 6.625 | 146,974 | +0.05(+0.81%) |
Feb 14, 2020 | 6.603 | 6.610 | 6.527 | 6.572 | 76,863 | -0.01(-0.12%) |
Feb 13, 2020 | 6.512 | 6.580 | 6.504 | 6.580 | 690,932 | +0.05(+0.70%) |
Feb 12, 2020 | 6.550 | 6.565 | 6.512 | 6.535 | 264,749 | +0.06(+0.94%) |
Feb 11, 2020 | 6.444 | 6.519 | 6.444 | 6.474 | 75,326 | +0.05(+0.71%) |
Feb 10, 2020 | 6.474 | 6.474 | 6.368 | 6.428 | 110,741 | -0.05(-0.70%) |
Feb 07, 2020 | 6.550 | 6.550 | 6.459 | 6.474 | 172,085 | -0.08(-1.27%) |
Feb 06, 2020 | 6.595 | 6.595 | 6.481 | 6.557 | 269,947 | -0.02(-0.23%) |
Feb 05, 2020 | 6.588 | 6.595 | 6.527 | 6.572 | 177,295 | +0.05(+0.81%) |
Feb 04, 2020 | 6.451 | 6.557 | 6.447 | 6.519 | 60,129 | +0.11(+1.65%) |