Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.970 | 4.970 | 4.875 | 4.909 | 1,201,186 | -0.03(-0.69%) |
Apr 29, 2020 | 4.888 | 4.970 | 4.861 | 4.943 | 922,656 | +0.15(+3.12%) |
Apr 28, 2020 | 4.793 | 4.902 | 4.787 | 4.793 | 1,162,328 | +0.03(+0.71%) |
Apr 27, 2020 | 4.739 | 4.834 | 4.725 | 4.759 | 1,623,021 | +0.03(+0.72%) |
Apr 24, 2020 | 4.664 | 4.739 | 4.657 | 4.725 | 1,512,072 | +0.12(+2.50%) |
Apr 23, 2020 | 4.691 | 4.705 | 4.596 | 4.610 | 1,071,022 | -0.03(-0.59%) |
Apr 22, 2020 | 4.637 | 4.691 | 4.610 | 4.637 | 1,120,732 | +0.03(+0.74%) |
Apr 21, 2020 | 4.624 | 4.633 | 4.542 | 4.603 | 719,408 | -0.08(-1.74%) |
Apr 20, 2020 | 4.685 | 4.766 | 4.657 | 4.685 | 895,546 | -0.04(-0.86%) |
Apr 17, 2020 | 4.787 | 4.787 | 4.671 | 4.725 | 997,885 | +0.09(+1.90%) |
Apr 16, 2020 | 4.698 | 4.712 | 4.603 | 4.637 | 895,247 | -0.07(-1.44%) |
Apr 15, 2020 | 4.705 | 4.732 | 4.651 | 4.705 | 832,906 | -0.11(-2.26%) |
Apr 14, 2020 | 4.827 | 4.875 | 4.753 | 4.814 | 1,087,126 | +0.06(+1.29%) |
Apr 13, 2020 | 4.739 | 4.753 | 4.628 | 4.753 | 1,567,328 | -0.03(-0.56%) |
Apr 09, 2020 | 4.854 | 4.988 | 4.726 | 4.780 | 1,369,043 | +0.05(+1.14%) |
Apr 08, 2020 | 4.577 | 4.766 | 4.537 | 4.726 | 1,232,255 | +0.18(+4.01%) |
Apr 07, 2020 | 4.638 | 4.759 | 4.537 | 4.544 | 1,462,091 | +0.14(+3.22%) |
Apr 06, 2020 | 4.207 | 4.415 | 4.196 | 4.402 | 1,899,615 | +0.26(+6.18%) |
Apr 03, 2020 | 4.227 | 4.240 | 4.051 | 4.146 | 1,226,783 | -0.07(-1.60%) |
Apr 02, 2020 | 4.132 | 4.260 | 4.078 | 4.213 | 1,171,616 | +0.07(+1.63%) |
Apr 01, 2020 | 4.193 | 4.298 | 4.119 | 4.146 | 1,885,388 | -0.26(-5.82%) |
Mar 31, 2020 | 4.496 | 4.557 | 4.392 | 4.402 | 1,682,236 | -0.03(-0.61%) |
Mar 30, 2020 | 4.436 | 4.476 | 4.254 | 4.429 | 1,666,743 | +0.03(+0.61%) |
Mar 27, 2020 | 4.233 | 4.449 | 4.200 | 4.402 | 1,870,437 | +0.03(+0.77%) |
Mar 26, 2020 | 4.132 | 4.409 | 4.112 | 4.368 | 2,089,483 | +0.32(+8.00%) |
Mar 25, 2020 | 3.789 | 4.213 | 3.789 | 4.045 | 2,015,517 | +0.28(+7.33%) |
Mar 24, 2020 | 3.640 | 3.869 | 3.627 | 3.768 | 2,509,996 | +0.32(+9.18%) |
Mar 23, 2020 | 3.559 | 3.640 | 3.330 | 3.451 | 2,961,144 | -0.26(-6.91%) |
Mar 20, 2020 | 3.829 | 3.984 | 3.607 | 3.708 | 2,713,906 | -0.07(-1.79%) |
Mar 19, 2020 | 3.323 | 3.816 | 3.135 | 3.775 | 2,961,147 | +0.37(+10.89%) |
Mar 18, 2020 | 3.789 | 3.876 | 3.209 | 3.404 | 2,604,900 | -0.65(-15.97%) |
Mar 17, 2020 | 3.991 | 4.099 | 3.789 | 4.051 | 3,061,520 | +0.03(+0.84%) |
Mar 16, 2020 | 3.849 | 4.099 | 3.789 | 4.018 | 2,464,618 | -0.32(-7.45%) |
Mar 13, 2020 | 4.247 | 4.395 | 4.130 | 4.341 | 3,390,343 | +0.22(+5.40%) |
Mar 12, 2020 | 4.507 | 4.574 | 4.112 | 4.119 | 2,529,584 | -0.72(-14.92%) |
Mar 11, 2020 | 5.129 | 5.175 | 4.788 | 4.841 | 1,786,339 | -0.39(-7.42%) |
Mar 10, 2020 | 5.322 | 5.336 | 5.048 | 5.229 | 1,493,343 | +0.02(+0.39%) |
Mar 09, 2020 | 5.302 | 5.322 | 5.182 | 5.209 | 1,225,744 | -0.37(-6.71%) |
Mar 06, 2020 | 5.550 | 5.597 | 5.499 | 5.583 | 870,113 | -0.11(-2.00%) |
Mar 05, 2020 | 5.750 | 5.790 | 5.653 | 5.697 | 769,338 | -0.17(-2.96%) |
Mar 04, 2020 | 5.750 | 5.891 | 5.704 | 5.871 | 832,637 | +0.20(+3.54%) |
Mar 03, 2020 | 5.764 | 5.857 | 5.617 | 5.670 | 969,958 | -0.09(-1.51%) |
Mar 02, 2020 | 5.516 | 5.757 | 5.490 | 5.757 | 1,559,507 | +0.24(+4.36%) |
Feb 28, 2020 | 5.543 | 5.550 | 5.269 | 5.516 | 2,840,954 | -0.14(-2.48%) |
Feb 27, 2020 | 5.851 | 5.851 | 5.650 | 5.657 | 2,430,671 | -0.27(-4.62%) |
Feb 26, 2020 | 5.951 | 6.038 | 5.921 | 5.931 | 871,604 | -0.01(-0.11%) |
Feb 25, 2020 | 6.192 | 6.205 | 5.920 | 5.938 | 1,442,995 | -0.24(-3.90%) |
Feb 24, 2020 | 6.165 | 6.233 | 6.118 | 6.178 | 1,445,079 | -0.13(-2.01%) |
Feb 21, 2020 | 6.339 | 6.339 | 6.265 | 6.305 | 1,231,738 | -0.04(-0.63%) |
Feb 20, 2020 | 6.372 | 6.392 | 6.325 | 6.345 | 741,416 | -0.03(-0.42%) |
Feb 19, 2020 | 6.406 | 6.406 | 6.366 | 6.372 | 481,505 | -0.01(-0.21%) |
Feb 18, 2020 | 6.419 | 6.419 | 6.366 | 6.386 | 424,870 | -0.04(-0.62%) |
Feb 14, 2020 | 6.392 | 6.426 | 6.376 | 6.426 | 491,588 | +0.03(+0.52%) |
Feb 13, 2020 | 6.406 | 6.444 | 6.385 | 6.392 | 921,358 | -0.04(-0.62%) |
Feb 12, 2020 | 6.439 | 6.459 | 6.406 | 6.432 | 697,357 | +0.02(+0.31%) |
Feb 11, 2020 | 6.399 | 6.419 | 6.386 | 6.412 | 505,580 | +0.03(+0.52%) |
Feb 10, 2020 | 6.386 | 6.419 | 6.379 | 6.379 | 1,044,449 | -0.02(-0.31%) |
Feb 07, 2020 | 6.373 | 6.399 | 6.359 | 6.399 | 631,246 | +0.02(+0.31%) |
Feb 06, 2020 | 6.392 | 6.392 | 6.373 | 6.379 | 469,688 | +0.01(+0.10%) |
Feb 05, 2020 | 6.359 | 6.373 | 6.326 | 6.373 | 684,356 | +0.08(+1.27%) |
Feb 04, 2020 | 6.286 | 6.319 | 6.273 | 6.293 | 634,191 | +0.07(+1.07%) |