Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.005 | 4.368 | 3.865 | 4.251 | 12,336 | +0.00(+0.04%) |
Apr 29, 2020 | 4.339 | 4.339 | 4.250 | 4.250 | 4,459 | +0.26(+6.64%) |
Apr 28, 2020 | 4.029 | 4.029 | 3.971 | 3.985 | 4,219 | +0.30(+8.00%) |
Apr 27, 2020 | 4.066 | 4.265 | 3.638 | 3.690 | 3,534 | -0.01(-0.20%) |
Apr 24, 2020 | 3.631 | 3.933 | 3.593 | 3.697 | 3,252 | +0.06(+1.71%) |
Apr 23, 2020 | 3.907 | 3.907 | 3.635 | 3.635 | 3,500 | +0.13(+3.70%) |
Apr 22, 2020 | 3.505 | 3.505 | 3.505 | 3.505 | 947 | +0.01(+0.42%) |
Apr 21, 2020 | 3.417 | 3.496 | 3.417 | 3.491 | 4,146 | -0.14(-3.76%) |
Apr 20, 2020 | 3.904 | 4.203 | 3.582 | 3.627 | 14,901 | -0.44(-10.89%) |
Apr 17, 2020 | 4.081 | 4.177 | 3.874 | 4.070 | 4,471 | -0.21(-4.94%) |
Apr 16, 2020 | 4.723 | 4.723 | 4.221 | 4.282 | 12,974 | -0.42(-8.93%) |
Apr 15, 2020 | 3.981 | 5.136 | 3.981 | 4.702 | 18,629 | +0.72(+18.10%) |
Apr 14, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 3,161 | +0.03(+0.76%) |
Apr 13, 2020 | 4.110 | 4.110 | 3.789 | 3.951 | 7,131 | +0.07(+1.79%) |
Apr 09, 2020 | 4.170 | 4.192 | 3.882 | 3.882 | 4,065 | +0.27(+7.58%) |
Apr 08, 2020 | 3.616 | 3.759 | 3.608 | 3.608 | 3,926 | -0.14(-3.84%) |
Apr 07, 2020 | 3.616 | 3.874 | 3.609 | 3.753 | 3,126 | -0.01(-0.29%) |
Apr 06, 2020 | 3.136 | 3.764 | 3.136 | 3.764 | 13,844 | +0.46(+13.87%) |
Apr 03, 2020 | 3.144 | 3.321 | 3.107 | 3.305 | 3,658 | +0.01(+0.40%) |
Apr 02, 2020 | 3.395 | 3.690 | 3.278 | 3.292 | 11,610 | -0.21(-6.08%) |
Apr 01, 2020 | 3.416 | 3.522 | 3.416 | 3.505 | 4,283 | -0.07(-1.91%) |
Mar 31, 2020 | 3.527 | 3.705 | 3.395 | 3.574 | 4,035 | -0.14(-3.89%) |
Mar 30, 2020 | 4.756 | 5.232 | 3.365 | 3.718 | 28,989 | -1.01(-21.36%) |
Mar 27, 2020 | 4.765 | 4.881 | 4.707 | 4.728 | 4,695 | -0.39(-7.65%) |
Mar 26, 2020 | 4.729 | 5.134 | 4.729 | 5.120 | 13,824 | +0.30(+6.33%) |
Mar 25, 2020 | 3.049 | 4.866 | 3.049 | 4.815 | 26,234 | +1.90(+64.99%) |
Mar 24, 2020 | 2.991 | 3.150 | 2.918 | 2.918 | 6,312 | +0.08(+2.81%) |
Mar 23, 2020 | 2.969 | 3.194 | 2.839 | 2.839 | 8,368 | -0.37(-11.64%) |
Mar 20, 2020 | 3.375 | 3.983 | 3.013 | 3.213 | 10,080 | +0.21(+6.91%) |
Mar 19, 2020 | 2.853 | 3.078 | 2.810 | 3.005 | 2,875 | +0.11(+3.75%) |
Mar 18, 2020 | 3.338 | 3.983 | 2.897 | 2.897 | 26,195 | -0.65(-18.37%) |
Mar 17, 2020 | 3.824 | 3.867 | 3.469 | 3.548 | 8,710 | -0.38(-9.59%) |
Mar 16, 2020 | 4.483 | 4.584 | 3.925 | 3.925 | 6,325 | -0.84(-17.63%) |
Mar 13, 2020 | 4.345 | 5.062 | 4.265 | 4.765 | 15,466 | +0.58(+13.84%) |
Mar 12, 2020 | 3.621 | 4.186 | 2.810 | 4.186 | 42,065 | +0.36(+9.43%) |
Mar 11, 2020 | 4.092 | 4.092 | 3.825 | 3.825 | 4,434 | -0.09(-2.37%) |
Mar 10, 2020 | 4.171 | 4.171 | 3.918 | 3.918 | 13,807 | +0.09(+2.46%) |
Mar 09, 2020 | 3.983 | 4.178 | 3.824 | 3.824 | 15,283 | -0.27(-6.58%) |
Mar 06, 2020 | 4.164 | 4.280 | 4.012 | 4.093 | 10,909 | -0.09(-2.05%) |
Mar 05, 2020 | 4.345 | 4.345 | 4.164 | 4.178 | 17,201 | -0.13(-3.04%) |
Mar 04, 2020 | 4.381 | 4.381 | 4.258 | 4.309 | 7,338 | -0.04(-1.03%) |
Mar 03, 2020 | 4.533 | 4.533 | 4.258 | 4.354 | 8,633 | -0.09(-2.08%) |
Mar 02, 2020 | 4.345 | 4.490 | 4.345 | 4.446 | 5,809 | +0.12(+2.80%) |
Feb 28, 2020 | 4.551 | 4.652 | 4.215 | 4.325 | 12,013 | -0.02(-0.55%) |
Feb 27, 2020 | 4.403 | 4.403 | 4.207 | 4.349 | 11,395 | -0.17(-3.75%) |
Feb 26, 2020 | 4.511 | 4.755 | 4.511 | 4.518 | 3,533 | -0.06(-1.26%) |
Feb 25, 2020 | 4.755 | 4.969 | 4.533 | 4.576 | 33,439 | -0.29(-5.91%) |
Feb 24, 2020 | 5.134 | 5.134 | 4.827 | 4.863 | 22,108 | -0.29(-5.58%) |
Feb 21, 2020 | 5.193 | 5.265 | 5.030 | 5.150 | 10,580 | +0.07(+1.47%) |
Feb 20, 2020 | 4.971 | 5.079 | 4.971 | 5.076 | 8,032 | +0.09(+1.74%) |
Feb 19, 2020 | 5.014 | 5.014 | 4.971 | 4.989 | 7,219 | -0.08(-1.56%) |
Feb 18, 2020 | 5.158 | 5.168 | 5.059 | 5.068 | 8,720 | -0.08(-1.54%) |
Feb 14, 2020 | 5.114 | 5.229 | 5.114 | 5.147 | 3,619 | +0.01(+0.21%) |
Feb 13, 2020 | 5.265 | 5.265 | 5.100 | 5.136 | 3,678 | -0.01(-0.14%) |
Feb 12, 2020 | 5.244 | 5.265 | 5.136 | 5.143 | 8,515 | -0.12(-2.32%) |
Feb 11, 2020 | 5.244 | 5.265 | 5.208 | 5.265 | 2,562 | +0.02(+0.41%) |
Feb 10, 2020 | 5.344 | 5.387 | 5.236 | 5.244 | 11,288 | -0.02(-0.41%) |
Feb 07, 2020 | 5.340 | 5.340 | 5.196 | 5.265 | 14,617 | -0.06(-1.20%) |
Feb 06, 2020 | 5.593 | 5.624 | 5.322 | 5.329 | 12,105 | -0.30(-5.37%) |
Feb 05, 2020 | 5.466 | 5.632 | 5.439 | 5.632 | 2,477 | +0.15(+2.82%) |
Feb 04, 2020 | 5.386 | 5.477 | 5.337 | 5.477 | 8,917 | +0.05(+0.99%) |