Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.981 | 3.981 | 3.938 | 3.947 | 16,699 | +0.05(+1.30%) |
Apr 29, 2020 | 3.981 | 3.981 | 3.896 | 3.896 | 3,722 | -0.08(-2.13%) |
Apr 28, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.811 | 3.811 | 3.811 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.854 | 3.854 | 3.811 | 3.811 | 1,771 | -0.17(-4.26%) |
Apr 23, 2020 | 3.981 | 3.981 | 3.881 | 3.981 | 2,212 | +0.00(+0.00%) |
Apr 22, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 1,469 | +0.00(+0.00%) |
Apr 21, 2020 | 3.981 | 3.981 | 3.981 | 175 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.981 | 3.981 | 3.981 | 3.981 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.981 | 4.067 | 3.981 | 4.023 | 11,924 | +0.00(+0.00%) |
Apr 16, 2020 | 4.125 | 4.167 | 4.023 | 4.023 | 743 | +0.13(+3.26%) |
Apr 15, 2020 | 3.896 | 3.896 | 3.896 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.938 | 4.133 | 3.896 | 3.896 | 3,955 | -0.26(-6.31%) |
Apr 13, 2020 | 4.159 | 4.159 | 4.159 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.159 | 4.159 | 4.159 | 4.159 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.159 | 4.159 | 4.159 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.125 | 4.192 | 4.125 | 4.159 | 1,566 | +0.09(+2.29%) |
Apr 06, 2020 | 4.192 | 4.192 | 4.065 | 4.065 | 1,155 | +0.17(+4.35%) |
Apr 03, 2020 | 3.896 | 3.896 | 3.896 | 3.896 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.218 | 4.218 | 3.938 | 3.938 | 2,802 | -0.22(-5.30%) |
Apr 01, 2020 | 3.727 | 4.192 | 3.727 | 4.159 | 899 | -0.15(-3.46%) |
Mar 31, 2020 | 3.998 | 4.308 | 3.998 | 4.308 | 730 | +0.58(+15.59%) |
Mar 30, 2020 | 3.811 | 3.811 | 3.439 | 3.727 | 4,926 | -0.25(-6.18%) |
Mar 27, 2020 | 4.023 | 4.294 | 3.642 | 3.972 | 6,375 | -0.39(-8.88%) |
Mar 26, 2020 | 4.413 | 4.438 | 4.360 | 4.360 | 1,956 | +0.59(+15.67%) |
Mar 25, 2020 | 3.811 | 3.896 | 3.769 | 3.769 | 6,489 | -0.09(-2.41%) |
Mar 24, 2020 | 3.862 | 3.862 | 3.862 | 3.862 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.006 | 4.006 | 3.049 | 3.388 | 12,358 | -0.77(-18.46%) |
Mar 20, 2020 | 4.320 | 4.320 | 4.150 | 4.155 | 2,597 | -0.27(-6.08%) |
Mar 19, 2020 | 4.320 | 4.424 | 4.320 | 4.424 | 2,105 | -0.05(-1.22%) |
Mar 18, 2020 | 4.447 | 4.552 | 4.447 | 4.478 | 3,415 | -0.37(-7.63%) |
Mar 17, 2020 | 4.591 | 4.848 | 4.591 | 4.848 | 1,057 | -0.05(-0.95%) |
Mar 16, 2020 | 5.026 | 5.026 | 4.853 | 4.895 | 1,761 | +0.19(+4.13%) |
Mar 13, 2020 | 4.701 | 4.743 | 4.701 | 4.701 | 1,180 | -0.13(-2.63%) |
Mar 12, 2020 | 4.828 | 4.852 | 4.828 | 4.828 | 2,950 | -0.08(-1.56%) |
Mar 11, 2020 | 4.904 | 4.904 | 4.904 | 4.904 | 391 | -0.10(-1.94%) |
Mar 10, 2020 | 5.063 | 5.063 | 5.001 | 5.001 | 704 | -0.07(-1.45%) |
Mar 09, 2020 | 4.828 | 5.075 | 4.828 | 5.075 | 1,309 | -0.05(-0.96%) |
Mar 06, 2020 | 5.124 | 5.124 | 5.124 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.107 | 5.124 | 5.107 | 5.124 | 997 | -0.08(-1.47%) |
Mar 04, 2020 | 5.200 | 5.200 | 5.200 | 5.200 | 867 | +0.16(+3.19%) |
Mar 03, 2020 | 5.116 | 5.116 | 5.039 | 5.039 | 2,664 | -0.03(-0.67%) |
Mar 02, 2020 | 5.166 | 5.166 | 5.073 | 5.073 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.166 | 5.226 | 5.166 | 5.167 | 17,828 | +0.03(+0.66%) |
Feb 27, 2020 | 5.378 | 5.522 | 5.133 | 5.133 | 6,442 | -0.32(-5.90%) |
Feb 26, 2020 | 5.454 | 5.454 | 5.454 | 5.454 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.500 | 5.692 | 5.500 | 5.526 | 363 | -0.25(-4.34%) |
Feb 24, 2020 | 5.776 | 5.776 | 5.776 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.806 | 5.806 | 5.776 | 5.776 | 826 | -0.01(-0.15%) |
Feb 20, 2020 | 5.844 | 5.844 | 5.548 | 5.785 | 3,747 | -0.05(-0.87%) |
Feb 19, 2020 | 5.895 | 5.912 | 5.836 | 5.836 | 14,051 | -0.05(-0.92%) |
Feb 18, 2020 | 5.776 | 5.958 | 5.776 | 5.890 | 12,522 | +0.11(+1.96%) |
Feb 14, 2020 | 5.886 | 6.008 | 5.776 | 5.776 | 50,784 | -0.05(-0.94%) |
Feb 13, 2020 | 5.284 | 5.995 | 5.284 | 5.831 | 83,570 | +0.60(+11.50%) |
Feb 12, 2020 | 5.205 | 5.348 | 5.205 | 5.230 | 4,073 | +0.26(+5.25%) |
Feb 11, 2020 | 4.961 | 5.003 | 4.961 | 4.969 | 7,237 | +0.04(+0.85%) |
Feb 10, 2020 | 5.003 | 5.003 | 4.927 | 4.927 | 1,584 | -0.06(-1.18%) |
Feb 07, 2020 | 5.045 | 5.045 | 4.986 | 4.986 | 1,665 | -0.06(-1.17%) |
Feb 06, 2020 | 5.129 | 5.129 | 5.045 | 5.045 | 4,176 | -0.14(-2.76%) |
Feb 05, 2020 | 5.196 | 5.196 | 5.188 | 5.188 | 1,502 | -0.01(-0.16%) |
Feb 04, 2020 | 5.183 | 5.196 | 5.183 | 5.196 | 1,807 | +0.02(+0.33%) |