Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.758 | 3.944 | 3.746 | 3.860 | 168,717 | +0.08(+2.07%) |
Apr 29, 2020 | 3.842 | 3.872 | 3.740 | 3.782 | 156,138 | -0.01(-0.16%) |
Apr 28, 2020 | 3.968 | 3.986 | 3.782 | 3.788 | 166,100 | -0.09(-2.33%) |
Apr 27, 2020 | 3.908 | 4.016 | 3.866 | 3.878 | 176,238 | -0.02(-0.62%) |
Apr 24, 2020 | 3.878 | 4.004 | 3.878 | 3.902 | 270,933 | +0.05(+1.25%) |
Apr 23, 2020 | 3.680 | 3.914 | 3.638 | 3.854 | 333,938 | +0.14(+3.89%) |
Apr 22, 2020 | 3.722 | 3.842 | 3.626 | 3.710 | 311,184 | +0.04(+0.98%) |
Apr 21, 2020 | 3.614 | 3.776 | 3.614 | 3.674 | 132,709 | -0.01(-0.16%) |
Apr 20, 2020 | 3.650 | 3.755 | 3.650 | 3.680 | 127,781 | +0.00(+0.00%) |
Apr 17, 2020 | 3.698 | 3.752 | 3.644 | 3.680 | 165,986 | +0.01(+0.16%) |
Apr 16, 2020 | 3.614 | 3.746 | 3.602 | 3.674 | 163,180 | +0.01(+0.33%) |
Apr 15, 2020 | 3.475 | 3.752 | 3.475 | 3.662 | 203,038 | +0.08(+2.18%) |
Apr 14, 2020 | 3.608 | 3.710 | 3.565 | 3.583 | 132,604 | -0.03(-0.83%) |
Apr 13, 2020 | 3.602 | 3.728 | 3.457 | 3.614 | 208,841 | +0.04(+1.18%) |
Apr 09, 2020 | 3.541 | 3.620 | 3.355 | 3.571 | 351,431 | +0.15(+4.39%) |
Apr 08, 2020 | 3.451 | 3.650 | 3.391 | 3.421 | 363,019 | +0.08(+2.34%) |
Apr 07, 2020 | 3.253 | 3.457 | 3.253 | 3.343 | 192,146 | +0.15(+4.71%) |
Apr 06, 2020 | 3.367 | 3.523 | 3.181 | 3.193 | 202,910 | -0.10(-2.93%) |
Apr 03, 2020 | 3.367 | 3.608 | 3.283 | 3.289 | 394,341 | -0.08(-2.50%) |
Apr 02, 2020 | 3.307 | 3.427 | 3.259 | 3.373 | 172,537 | +0.02(+0.72%) |
Apr 01, 2020 | 3.475 | 3.499 | 3.325 | 3.349 | 206,045 | -0.17(-4.95%) |
Mar 31, 2020 | 3.511 | 3.692 | 3.493 | 3.523 | 251,972 | +0.08(+2.45%) |
Mar 30, 2020 | 3.397 | 3.571 | 3.355 | 3.439 | 313,768 | +0.03(+0.88%) |
Mar 27, 2020 | 2.940 | 3.481 | 2.940 | 3.409 | 486,149 | +0.45(+15.24%) |
Mar 26, 2020 | 2.724 | 3.054 | 2.724 | 2.958 | 292,541 | +0.29(+10.81%) |
Mar 25, 2020 | 2.652 | 3.042 | 2.582 | 2.670 | 273,506 | +0.08(+3.02%) |
Mar 24, 2020 | 2.465 | 2.790 | 2.465 | 2.591 | 363,356 | +0.31(+13.42%) |
Mar 23, 2020 | 2.267 | 2.465 | 2.225 | 2.285 | 367,772 | +0.11(+5.26%) |
Mar 20, 2020 | 2.465 | 2.712 | 2.165 | 2.171 | 638,165 | -0.23(-9.75%) |
Mar 19, 2020 | 2.441 | 2.537 | 2.381 | 2.405 | 355,569 | +0.03(+1.27%) |
Mar 18, 2020 | 2.844 | 2.873 | 2.375 | 2.375 | 324,562 | -0.55(-18.72%) |
Mar 17, 2020 | 2.880 | 3.087 | 2.873 | 2.922 | 264,302 | +0.04(+1.25%) |
Mar 16, 2020 | 2.405 | 3.157 | 2.405 | 2.886 | 398,824 | -0.12(-4.00%) |
Mar 13, 2020 | 3.301 | 3.355 | 3.006 | 3.006 | 347,772 | -0.16(-5.12%) |
Mar 12, 2020 | 3.481 | 3.481 | 3.145 | 3.169 | 419,475 | -0.47(-13.04%) |
Mar 11, 2020 | 3.704 | 3.758 | 3.518 | 3.644 | 386,060 | -0.13(-3.35%) |
Mar 10, 2020 | 3.493 | 3.788 | 3.493 | 3.770 | 238,923 | +0.36(+10.58%) |
Mar 09, 2020 | 3.517 | 3.608 | 3.349 | 3.409 | 317,499 | -0.32(-8.55%) |
Mar 06, 2020 | 3.806 | 4.028 | 3.728 | 3.728 | 377,377 | -0.16(-4.17%) |
Mar 05, 2020 | 3.914 | 4.016 | 3.789 | 3.890 | 242,511 | -0.09(-2.27%) |
Mar 04, 2020 | 3.704 | 4.022 | 3.704 | 3.980 | 490,106 | +0.32(+8.88%) |
Mar 03, 2020 | 3.764 | 3.842 | 3.577 | 3.656 | 276,536 | -0.12(-3.18%) |
Mar 02, 2020 | 3.547 | 3.782 | 3.463 | 3.776 | 312,295 | +0.27(+7.72%) |
Feb 28, 2020 | 3.487 | 3.541 | 3.415 | 3.505 | 355,755 | -0.04(-1.02%) |
Feb 27, 2020 | 3.758 | 3.764 | 3.511 | 3.541 | 485,557 | -0.25(-6.66%) |
Feb 26, 2020 | 3.698 | 3.824 | 3.650 | 3.794 | 184,223 | +0.10(+2.77%) |
Feb 25, 2020 | 3.758 | 3.764 | 3.650 | 3.692 | 328,818 | -0.08(-2.07%) |
Feb 24, 2020 | 3.770 | 3.812 | 3.704 | 3.770 | 483,112 | -0.05(-1.26%) |
Feb 21, 2020 | 3.884 | 3.886 | 3.806 | 3.818 | 218,210 | -0.07(-1.70%) |
Feb 20, 2020 | 3.908 | 3.908 | 3.854 | 3.884 | 105,156 | -0.02(-0.62%) |
Feb 19, 2020 | 3.914 | 3.926 | 3.896 | 3.908 | 136,027 | -0.01(-0.31%) |
Feb 18, 2020 | 3.908 | 3.980 | 3.896 | 3.920 | 275,972 | +0.01(+0.15%) |
Feb 14, 2020 | 3.920 | 3.926 | 3.878 | 3.914 | 151,017 | +0.01(+0.15%) |
Feb 13, 2020 | 3.896 | 3.920 | 3.824 | 3.908 | 257,586 | +0.01(+0.15%) |
Feb 12, 2020 | 3.890 | 3.926 | 3.890 | 3.902 | 256,925 | -0.02(-0.46%) |
Feb 11, 2020 | 3.818 | 3.932 | 3.794 | 3.920 | 622,030 | +0.08(+2.19%) |
Feb 10, 2020 | 4.197 | 4.197 | 3.620 | 3.836 | 2,469,859 | -0.35(-8.33%) |
Feb 07, 2020 | 4.161 | 4.197 | 4.125 | 4.185 | 94,136 | +0.03(+0.72%) |
Feb 06, 2020 | 4.173 | 4.179 | 4.119 | 4.155 | 78,026 | +0.00(+0.00%) |
Feb 05, 2020 | 4.179 | 4.179 | 4.131 | 4.155 | 171,055 | +0.00(+0.00%) |
Feb 04, 2020 | 4.161 | 4.179 | 4.143 | 4.155 | 91,851 | +0.02(+0.58%) |