Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.915 | 3.915 | 3.873 | 3.882 | 16,979 | +0.05(+1.30%) |
Apr 29, 2020 | 3.915 | 3.915 | 3.832 | 3.832 | 3,785 | -0.08(-2.13%) |
Apr 28, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 159 | +0.17(+4.44%) |
Apr 27, 2020 | 3.748 | 3.748 | 3.748 | 49 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.790 | 3.790 | 3.748 | 3.748 | 1,800 | -0.17(-4.26%) |
Apr 23, 2020 | 3.915 | 3.915 | 3.817 | 3.915 | 2,249 | +0.00(+0.00%) |
Apr 22, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 1,494 | +0.00(+0.00%) |
Apr 21, 2020 | 3.915 | 3.915 | 3.915 | 178 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 222 | -0.04(-1.05%) |
Apr 17, 2020 | 3.915 | 4.000 | 3.915 | 3.957 | 12,125 | +0.00(+0.00%) |
Apr 16, 2020 | 4.057 | 4.098 | 3.957 | 3.957 | 756 | +0.12(+3.26%) |
Apr 15, 2020 | 3.832 | 3.832 | 3.832 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.873 | 4.065 | 3.832 | 3.832 | 4,021 | -0.26(-6.31%) |
Apr 13, 2020 | 4.090 | 4.090 | 4.090 | 60 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.090 | 4.090 | 4.090 | 4.090 | 480 | +0.00(+0.00%) |
Apr 08, 2020 | 4.090 | 4.090 | 4.090 | 111 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.057 | 4.123 | 4.057 | 4.090 | 1,593 | +0.09(+2.29%) |
Apr 06, 2020 | 4.123 | 4.123 | 3.998 | 3.998 | 1,175 | +0.17(+4.35%) |
Apr 03, 2020 | 3.832 | 3.832 | 3.832 | 3.832 | 240 | -0.04(-1.08%) |
Apr 02, 2020 | 4.148 | 4.148 | 3.873 | 3.873 | 2,849 | -0.22(-5.30%) |
Apr 01, 2020 | 3.665 | 4.123 | 3.665 | 4.090 | 914 | -0.15(-3.46%) |
Mar 31, 2020 | 3.932 | 4.236 | 3.932 | 4.236 | 743 | +0.57(+15.59%) |
Mar 30, 2020 | 3.748 | 3.748 | 3.382 | 3.665 | 5,009 | -0.24(-6.18%) |
Mar 27, 2020 | 3.957 | 4.223 | 3.582 | 3.907 | 6,482 | -0.38(-8.88%) |
Mar 26, 2020 | 4.340 | 4.365 | 4.288 | 4.288 | 1,989 | +0.58(+15.67%) |
Mar 25, 2020 | 3.748 | 3.832 | 3.707 | 3.707 | 6,597 | -0.09(-2.41%) |
Mar 24, 2020 | 3.798 | 3.798 | 3.798 | 3.798 | 254 | +0.47(+14.00%) |
Mar 23, 2020 | 3.940 | 3.940 | 2.999 | 3.332 | 12,565 | -0.75(-18.46%) |
Mar 20, 2020 | 4.248 | 4.248 | 4.082 | 4.086 | 2,641 | -0.26(-6.08%) |
Mar 19, 2020 | 4.248 | 4.351 | 4.248 | 4.351 | 2,140 | -0.05(-1.22%) |
Mar 18, 2020 | 4.373 | 4.477 | 4.373 | 4.404 | 3,473 | -0.36(-7.63%) |
Mar 17, 2020 | 4.515 | 4.768 | 4.515 | 4.768 | 1,075 | -0.05(-0.95%) |
Mar 16, 2020 | 4.943 | 4.943 | 4.773 | 4.814 | 1,791 | +0.19(+4.13%) |
Mar 13, 2020 | 4.623 | 4.665 | 4.623 | 4.623 | 1,200 | -0.12(-2.63%) |
Mar 12, 2020 | 4.748 | 4.772 | 4.748 | 4.748 | 3,000 | -0.08(-1.56%) |
Mar 11, 2020 | 4.823 | 4.823 | 4.823 | 4.823 | 398 | -0.10(-1.94%) |
Mar 10, 2020 | 4.979 | 4.979 | 4.919 | 4.919 | 716 | -0.07(-1.45%) |
Mar 09, 2020 | 4.748 | 4.991 | 4.748 | 4.991 | 1,331 | -0.05(-0.96%) |
Mar 06, 2020 | 5.040 | 5.040 | 5.040 | 72 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.023 | 5.040 | 5.023 | 5.040 | 1,014 | -0.08(-1.47%) |
Mar 04, 2020 | 5.115 | 5.115 | 5.115 | 5.115 | 882 | +0.16(+3.19%) |
Mar 03, 2020 | 5.031 | 5.031 | 4.956 | 4.956 | 2,709 | -0.03(-0.67%) |
Mar 02, 2020 | 5.081 | 5.081 | 4.990 | 4.990 | 593 | -0.09(-1.81%) |
Feb 28, 2020 | 5.081 | 5.140 | 5.081 | 5.081 | 18,127 | +0.03(+0.66%) |
Feb 27, 2020 | 5.289 | 5.431 | 5.048 | 5.048 | 6,551 | -0.32(-5.90%) |
Feb 26, 2020 | 5.364 | 5.364 | 5.364 | 5.364 | 183 | -0.07(-1.29%) |
Feb 25, 2020 | 5.409 | 5.598 | 5.409 | 5.434 | 369 | -0.25(-4.34%) |
Feb 24, 2020 | 5.681 | 5.681 | 5.681 | 32 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.710 | 5.710 | 5.681 | 5.681 | 840 | -0.01(-0.15%) |
Feb 20, 2020 | 5.748 | 5.748 | 5.456 | 5.689 | 3,810 | -0.05(-0.87%) |
Feb 19, 2020 | 5.798 | 5.814 | 5.739 | 5.739 | 14,287 | -0.05(-0.92%) |
Feb 18, 2020 | 5.681 | 5.860 | 5.681 | 5.793 | 12,732 | +0.11(+1.96%) |
Feb 14, 2020 | 5.788 | 5.908 | 5.681 | 5.681 | 51,636 | -0.05(-0.94%) |
Feb 13, 2020 | 5.196 | 5.896 | 5.196 | 5.735 | 84,972 | +0.59(+11.50%) |
Feb 12, 2020 | 5.119 | 5.259 | 5.119 | 5.143 | 4,141 | +0.26(+5.25%) |
Feb 11, 2020 | 4.879 | 4.920 | 4.879 | 4.887 | 7,358 | +0.04(+0.85%) |
Feb 10, 2020 | 4.920 | 4.920 | 4.846 | 4.846 | 1,610 | -0.06(-1.18%) |
Feb 07, 2020 | 4.962 | 4.962 | 4.904 | 4.904 | 1,693 | -0.06(-1.17%) |
Feb 06, 2020 | 5.044 | 5.044 | 4.962 | 4.962 | 4,247 | -0.14(-2.76%) |
Feb 05, 2020 | 5.110 | 5.110 | 5.102 | 5.102 | 1,527 | -0.01(-0.16%) |
Feb 04, 2020 | 5.097 | 5.110 | 5.097 | 5.110 | 1,838 | +0.02(+0.33%) |