Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.773 | 4.971 | 4.773 | 4.971 | 4,644 | -0.05(-0.95%) |
Apr 29, 2020 | 4.725 | 5.036 | 4.665 | 5.019 | 35,867 | +0.43(+9.42%) |
Apr 28, 2020 | 4.587 | 4.725 | 4.544 | 4.587 | 41,087 | -0.06(-1.30%) |
Apr 27, 2020 | 4.319 | 4.725 | 4.290 | 4.647 | 42,348 | +0.35(+8.25%) |
Apr 24, 2020 | 4.319 | 4.319 | 4.161 | 4.293 | 31,603 | -0.03(-0.60%) |
Apr 23, 2020 | 4.172 | 4.319 | 4.155 | 4.319 | 44,222 | +0.03(+0.60%) |
Apr 22, 2020 | 4.311 | 4.319 | 4.190 | 4.293 | 14,966 | +0.04(+1.02%) |
Apr 21, 2020 | 4.354 | 4.354 | 4.233 | 4.250 | 36,042 | -0.13(-2.86%) |
Apr 20, 2020 | 4.360 | 4.397 | 4.224 | 4.375 | 6,434 | -0.00(-0.10%) |
Apr 17, 2020 | 4.431 | 4.431 | 4.342 | 4.380 | 5,093 | +0.08(+1.81%) |
Apr 16, 2020 | 4.285 | 4.475 | 4.285 | 4.302 | 4,743 | +0.04(+1.01%) |
Apr 15, 2020 | 4.414 | 4.540 | 4.233 | 4.259 | 17,546 | -0.03(-0.80%) |
Apr 14, 2020 | 4.289 | 4.362 | 4.160 | 4.293 | 24,254 | -0.09(-1.97%) |
Apr 13, 2020 | 4.544 | 4.544 | 4.202 | 4.380 | 38,568 | -0.29(-6.28%) |
Apr 09, 2020 | 4.112 | 4.682 | 4.034 | 4.673 | 54,987 | +0.42(+9.96%) |
Apr 08, 2020 | 4.017 | 4.267 | 3.814 | 4.250 | 12,965 | +0.19(+4.68%) |
Apr 07, 2020 | 3.775 | 4.060 | 3.766 | 4.060 | 9,802 | +0.41(+11.37%) |
Apr 06, 2020 | 3.638 | 3.775 | 3.638 | 3.645 | 8,780 | +0.03(+0.72%) |
Apr 03, 2020 | 3.542 | 3.619 | 3.464 | 3.619 | 3,241 | +0.07(+1.95%) |
Apr 02, 2020 | 3.671 | 3.671 | 3.550 | 3.550 | 6,773 | -0.08(-2.14%) |
Apr 01, 2020 | 3.644 | 3.691 | 3.628 | 3.628 | 3,985 | -0.06(-1.64%) |
Mar 31, 2020 | 3.568 | 3.689 | 3.550 | 3.689 | 7,656 | +0.14(+3.89%) |
Mar 30, 2020 | 3.352 | 3.645 | 3.352 | 3.550 | 4,116 | +0.30(+9.29%) |
Mar 27, 2020 | 3.749 | 3.749 | 3.249 | 3.249 | 29,982 | -0.46(-12.34%) |
Mar 26, 2020 | 3.594 | 3.740 | 3.594 | 3.706 | 7,551 | +0.08(+2.14%) |
Mar 25, 2020 | 3.602 | 3.775 | 3.602 | 3.628 | 3,434 | +0.08(+2.19%) |
Mar 24, 2020 | 3.827 | 3.827 | 3.542 | 3.550 | 3,638 | +0.04(+1.23%) |
Mar 23, 2020 | 3.715 | 3.844 | 3.507 | 3.507 | 11,174 | -0.26(-6.88%) |
Mar 20, 2020 | 3.654 | 3.784 | 3.654 | 3.766 | 2,662 | +0.10(+2.68%) |
Mar 19, 2020 | 3.697 | 3.697 | 3.650 | 3.668 | 1,159 | -0.08(-2.16%) |
Mar 18, 2020 | 3.792 | 3.827 | 3.680 | 3.749 | 14,788 | +0.02(+0.46%) |
Mar 17, 2020 | 3.887 | 3.887 | 3.732 | 3.732 | 1,000 | -0.15(-3.79%) |
Mar 16, 2020 | 3.887 | 3.974 | 3.810 | 3.879 | 15,722 | -0.17(-4.26%) |
Mar 13, 2020 | 4.311 | 4.311 | 4.051 | 4.051 | 4,398 | -0.21(-4.87%) |
Mar 12, 2020 | 4.276 | 4.293 | 4.116 | 4.259 | 2,407 | -0.05(-1.20%) |
Mar 11, 2020 | 4.276 | 4.319 | 4.276 | 4.311 | 7,250 | -0.01(-0.20%) |
Mar 10, 2020 | 4.311 | 4.336 | 4.285 | 4.319 | 4,129 | +0.05(+1.24%) |
Mar 09, 2020 | 4.319 | 4.319 | 4.266 | 4.266 | 3,380 | -0.12(-2.78%) |
Mar 06, 2020 | 4.431 | 4.431 | 4.362 | 4.388 | 3,357 | -0.02(-0.39%) |
Mar 05, 2020 | 4.406 | 4.457 | 4.406 | 4.406 | 3,104 | -0.07(-1.48%) |
Mar 04, 2020 | 4.472 | 4.472 | 4.472 | 4.472 | 513 | +0.03(+0.61%) |
Mar 03, 2020 | 4.423 | 4.449 | 4.414 | 4.444 | 8,804 | -0.02(-0.48%) |
Mar 02, 2020 | 4.466 | 4.492 | 4.406 | 4.466 | 1,670 | -0.05(-1.15%) |
Feb 28, 2020 | 4.457 | 4.518 | 4.401 | 4.518 | 24,194 | +0.03(+0.77%) |
Feb 27, 2020 | 4.457 | 4.483 | 4.457 | 4.483 | 2,843 | +0.03(+0.58%) |
Feb 26, 2020 | 4.440 | 4.462 | 4.414 | 4.457 | 9,962 | +0.01(+0.30%) |
Feb 25, 2020 | 4.483 | 4.483 | 4.319 | 4.444 | 7,034 | -0.08(-1.71%) |
Feb 24, 2020 | 4.475 | 4.522 | 4.328 | 4.522 | 13,717 | -0.01(-0.30%) |
Feb 21, 2020 | 4.596 | 4.609 | 4.406 | 4.535 | 11,344 | -0.02(-0.49%) |
Feb 20, 2020 | 4.501 | 4.613 | 4.501 | 4.558 | 2,546 | -0.04(-0.97%) |
Feb 19, 2020 | 4.863 | 4.863 | 4.434 | 4.602 | 10,508 | -0.28(-5.70%) |
Feb 18, 2020 | 4.881 | 4.901 | 4.706 | 4.881 | 19,437 | +0.00(+0.00%) |
Feb 14, 2020 | 4.924 | 4.963 | 4.881 | 4.881 | 2,894 | -0.12(-2.46%) |
Feb 13, 2020 | 4.898 | 5.010 | 4.777 | 5.004 | 12,049 | +0.15(+3.02%) |
Feb 12, 2020 | 4.888 | 4.897 | 4.853 | 4.857 | 1,846 | -0.15(-2.94%) |
Feb 11, 2020 | 4.863 | 5.028 | 4.751 | 5.004 | 8,223 | +0.14(+2.90%) |
Feb 10, 2020 | 4.889 | 4.889 | 4.794 | 4.863 | 9,161 | -0.02(-0.45%) |
Feb 07, 2020 | 4.834 | 4.885 | 4.818 | 4.885 | 9,145 | -0.05(-0.97%) |
Feb 06, 2020 | 4.902 | 4.933 | 4.902 | 4.933 | 922 | -0.09(-1.71%) |
Feb 05, 2020 | 4.915 | 5.019 | 4.907 | 5.019 | 4,145 | +0.11(+2.29%) |
Feb 04, 2020 | 4.915 | 4.915 | 4.907 | 4.907 | 420 | +0.11(+2.34%) |