Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.230 | 3.256 | 3.103 | 3.173 | 200,999 | -0.06(-1.75%) |
Apr 29, 2020 | 3.216 | 3.294 | 3.103 | 3.230 | 257,696 | +0.16(+5.31%) |
Apr 28, 2020 | 3.308 | 3.308 | 3.032 | 3.067 | 288,771 | -0.19(-5.87%) |
Apr 27, 2020 | 3.039 | 3.329 | 2.968 | 3.258 | 580,120 | +0.33(+11.11%) |
Apr 24, 2020 | 2.975 | 3.021 | 2.890 | 2.933 | 548,599 | -0.15(-4.83%) |
Apr 23, 2020 | 3.117 | 3.156 | 3.060 | 3.081 | 200,958 | -0.01(-0.23%) |
Apr 22, 2020 | 3.188 | 3.188 | 3.053 | 3.088 | 297,119 | +0.04(+1.16%) |
Apr 21, 2020 | 2.975 | 3.074 | 2.954 | 3.053 | 614,452 | +0.06(+2.13%) |
Apr 20, 2020 | 3.110 | 3.110 | 2.848 | 2.989 | 913,913 | -0.30(-9.25%) |
Apr 17, 2020 | 3.258 | 3.434 | 3.117 | 3.294 | 544,082 | +0.05(+1.53%) |
Apr 16, 2020 | 2.975 | 3.301 | 2.940 | 3.244 | 403,556 | +0.28(+9.57%) |
Apr 15, 2020 | 2.848 | 3.103 | 2.812 | 2.961 | 748,900 | +0.09(+3.21%) |
Apr 14, 2020 | 2.748 | 2.918 | 2.748 | 2.869 | 740,385 | +0.12(+4.38%) |
Apr 13, 2020 | 2.819 | 2.897 | 2.692 | 2.748 | 503,978 | -0.09(-3.00%) |
Apr 09, 2020 | 2.904 | 2.975 | 2.713 | 2.833 | 642,903 | -0.04(-1.23%) |
Apr 08, 2020 | 2.876 | 3.067 | 2.770 | 2.869 | 502,167 | -0.13(-4.48%) |
Apr 07, 2020 | 3.287 | 3.287 | 2.833 | 3.003 | 673,667 | -0.08(-2.75%) |
Apr 06, 2020 | 2.784 | 3.464 | 2.784 | 3.088 | 999,791 | -0.58(-15.83%) |
Apr 03, 2020 | 4.208 | 4.349 | 3.627 | 3.669 | 656,738 | -0.45(-11.00%) |
Apr 02, 2020 | 4.137 | 4.332 | 3.542 | 4.123 | 806,243 | +0.36(+9.60%) |
Apr 01, 2020 | 3.528 | 3.896 | 3.478 | 3.761 | 460,167 | +0.02(+0.57%) |
Mar 31, 2020 | 3.542 | 3.804 | 3.450 | 3.740 | 497,877 | +0.30(+8.87%) |
Mar 30, 2020 | 3.485 | 3.676 | 3.365 | 3.435 | 335,852 | -0.39(-10.19%) |
Mar 27, 2020 | 3.719 | 3.896 | 3.315 | 3.825 | 615,798 | +0.05(+1.31%) |
Mar 26, 2020 | 3.634 | 4.038 | 3.457 | 3.776 | 705,409 | +0.47(+14.13%) |
Mar 25, 2020 | 2.869 | 3.506 | 2.862 | 3.308 | 401,693 | +0.43(+14.74%) |
Mar 24, 2020 | 3.124 | 3.188 | 2.848 | 2.883 | 272,657 | +0.04(+1.50%) |
Mar 23, 2020 | 2.833 | 3.103 | 2.550 | 2.840 | 446,383 | -0.08(-2.67%) |
Mar 20, 2020 | 3.244 | 3.542 | 2.833 | 2.918 | 427,472 | -0.20(-6.36%) |
Mar 19, 2020 | 2.316 | 3.237 | 2.316 | 3.117 | 670,785 | +0.72(+29.79%) |
Mar 18, 2020 | 2.996 | 3.025 | 1.962 | 2.401 | 939,099 | -0.78(-24.50%) |
Mar 17, 2020 | 3.032 | 3.188 | 2.904 | 3.180 | 382,626 | +0.13(+4.18%) |
Mar 16, 2020 | 3.081 | 3.188 | 2.940 | 3.053 | 492,090 | -0.18(-5.48%) |
Mar 13, 2020 | 3.294 | 3.358 | 3.053 | 3.230 | 371,709 | +0.21(+6.79%) |
Mar 12, 2020 | 3.110 | 3.242 | 2.961 | 3.025 | 411,676 | -0.31(-9.34%) |
Mar 11, 2020 | 3.542 | 3.627 | 3.265 | 3.336 | 336,183 | -0.35(-9.42%) |
Mar 10, 2020 | 3.726 | 3.754 | 3.513 | 3.683 | 352,083 | +0.23(+6.56%) |
Mar 09, 2020 | 3.103 | 3.761 | 3.010 | 3.457 | 691,673 | -0.60(-14.69%) |
Mar 06, 2020 | 4.016 | 4.165 | 3.896 | 4.052 | 345,451 | -0.05(-1.21%) |
Mar 05, 2020 | 4.321 | 4.321 | 3.995 | 4.101 | 606,925 | -0.24(-5.55%) |
Mar 04, 2020 | 4.611 | 4.611 | 4.321 | 4.342 | 469,261 | -0.13(-2.85%) |
Mar 03, 2020 | 4.923 | 4.923 | 4.321 | 4.470 | 462,034 | -0.32(-6.66%) |
Mar 02, 2020 | 4.505 | 4.810 | 4.505 | 4.788 | 351,371 | +0.28(+6.29%) |
Feb 28, 2020 | 4.604 | 4.718 | 4.448 | 4.505 | 497,071 | -0.23(-4.79%) |
Feb 27, 2020 | 4.675 | 4.845 | 4.569 | 4.732 | 351,055 | -0.06(-1.33%) |
Feb 26, 2020 | 4.817 | 4.845 | 4.668 | 4.796 | 358,865 | +0.13(+2.73%) |
Feb 25, 2020 | 4.994 | 5.065 | 4.647 | 4.668 | 439,037 | -0.33(-6.66%) |
Feb 24, 2020 | 5.114 | 5.136 | 4.994 | 5.001 | 362,297 | -0.21(-4.08%) |
Feb 21, 2020 | 5.213 | 5.256 | 5.150 | 5.213 | 102,350 | -0.03(-0.54%) |
Feb 20, 2020 | 5.235 | 5.277 | 5.171 | 5.242 | 149,023 | +0.01(+0.14%) |
Feb 19, 2020 | 5.277 | 5.306 | 5.216 | 5.235 | 120,538 | -0.04(-0.81%) |
Feb 18, 2020 | 5.199 | 5.306 | 5.199 | 5.277 | 186,259 | +0.08(+1.50%) |
Feb 14, 2020 | 5.199 | 5.277 | 5.143 | 5.199 | 133,691 | +0.03(+0.55%) |
Feb 13, 2020 | 5.128 | 5.206 | 5.128 | 5.171 | 104,896 | +0.05(+0.97%) |
Feb 12, 2020 | 5.171 | 5.199 | 5.121 | 5.121 | 137,978 | -0.02(-0.41%) |
Feb 11, 2020 | 5.242 | 5.256 | 5.114 | 5.143 | 262,575 | -0.04(-0.82%) |
Feb 10, 2020 | 5.171 | 5.270 | 5.164 | 5.185 | 144,215 | +0.01(+0.27%) |
Feb 07, 2020 | 5.100 | 5.235 | 5.100 | 5.171 | 166,019 | +0.07(+1.39%) |
Feb 06, 2020 | 5.171 | 5.171 | 5.093 | 5.100 | 204,030 | -0.04(-0.83%) |
Feb 05, 2020 | 5.072 | 5.192 | 5.065 | 5.143 | 280,949 | +0.08(+1.54%) |
Feb 04, 2020 | 5.185 | 5.191 | 5.051 | 5.065 | 304,277 | -0.04(-0.69%) |