Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.976 | 3.976 | 3.934 | 3.942 | 16,718 | +0.05(+1.30%) |
Apr 29, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 3,726 | -0.08(-2.13%) |
Apr 28, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.807 | 3.807 | 3.807 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.849 | 3.849 | 3.807 | 3.807 | 1,773 | -0.17(-4.26%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.877 | 3.976 | 2,215 | +0.00(+0.00%) |
Apr 22, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 1,471 | +0.00(+0.00%) |
Apr 21, 2020 | 3.976 | 3.976 | 3.976 | 176 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.976 | 4.062 | 3.976 | 4.019 | 11,938 | +0.00(+0.00%) |
Apr 16, 2020 | 4.120 | 4.162 | 4.019 | 4.019 | 744 | +0.13(+3.26%) |
Apr 15, 2020 | 3.892 | 3.892 | 3.892 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.934 | 4.129 | 3.892 | 3.892 | 3,959 | -0.26(-6.31%) |
Apr 13, 2020 | 4.154 | 4.154 | 4.154 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.154 | 4.154 | 4.154 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.121 | 4.188 | 4.121 | 4.154 | 1,568 | +0.09(+2.29%) |
Apr 06, 2020 | 4.188 | 4.188 | 4.061 | 4.061 | 1,157 | +0.17(+4.35%) |
Apr 03, 2020 | 3.892 | 3.892 | 3.892 | 3.892 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.213 | 4.213 | 3.934 | 3.934 | 2,806 | -0.22(-5.30%) |
Apr 01, 2020 | 3.722 | 4.188 | 3.722 | 4.154 | 900 | -0.15(-3.46%) |
Mar 31, 2020 | 3.993 | 4.303 | 3.993 | 4.303 | 731 | +0.58(+15.59%) |
Mar 30, 2020 | 3.807 | 3.807 | 3.435 | 3.722 | 4,932 | -0.25(-6.18%) |
Mar 27, 2020 | 4.019 | 4.289 | 3.638 | 3.968 | 6,382 | -0.39(-8.88%) |
Mar 26, 2020 | 4.408 | 4.433 | 4.355 | 4.355 | 1,958 | +0.59(+15.67%) |
Mar 25, 2020 | 3.807 | 3.892 | 3.765 | 3.765 | 6,496 | -0.09(-2.41%) |
Mar 24, 2020 | 3.858 | 3.858 | 3.858 | 3.858 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.002 | 4.002 | 3.046 | 3.384 | 12,372 | -0.77(-18.46%) |
Mar 20, 2020 | 4.315 | 4.315 | 4.145 | 4.150 | 2,600 | -0.27(-6.08%) |
Mar 19, 2020 | 4.315 | 4.419 | 4.315 | 4.419 | 2,107 | -0.05(-1.22%) |
Mar 18, 2020 | 4.442 | 4.547 | 4.442 | 4.473 | 3,419 | -0.37(-7.63%) |
Mar 17, 2020 | 4.585 | 4.843 | 4.585 | 4.843 | 1,059 | -0.05(-0.95%) |
Mar 16, 2020 | 5.020 | 5.020 | 4.848 | 4.889 | 1,763 | +0.19(+4.13%) |
Mar 13, 2020 | 4.695 | 4.738 | 4.695 | 4.695 | 1,182 | -0.13(-2.63%) |
Mar 12, 2020 | 4.822 | 4.846 | 4.822 | 4.822 | 2,953 | -0.08(-1.56%) |
Mar 11, 2020 | 4.899 | 4.899 | 4.899 | 4.899 | 392 | -0.10(-1.94%) |
Mar 10, 2020 | 5.057 | 5.057 | 4.996 | 4.996 | 705 | -0.07(-1.45%) |
Mar 09, 2020 | 4.822 | 5.069 | 4.822 | 5.069 | 1,310 | -0.05(-0.96%) |
Mar 06, 2020 | 5.118 | 5.118 | 5.118 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.101 | 5.118 | 5.101 | 5.118 | 998 | -0.08(-1.47%) |
Mar 04, 2020 | 5.195 | 5.195 | 5.195 | 5.195 | 868 | +0.16(+3.19%) |
Mar 03, 2020 | 5.110 | 5.110 | 5.034 | 5.034 | 2,667 | -0.03(-0.67%) |
Mar 02, 2020 | 5.161 | 5.161 | 5.068 | 5.068 | 583 | -0.09(-1.81%) |
Feb 28, 2020 | 5.161 | 5.220 | 5.161 | 5.161 | 17,848 | +0.03(+0.66%) |
Feb 27, 2020 | 5.372 | 5.516 | 5.127 | 5.127 | 6,450 | -0.32(-5.90%) |
Feb 26, 2020 | 5.448 | 5.448 | 5.448 | 5.448 | 180 | -0.07(-1.29%) |
Feb 25, 2020 | 5.494 | 5.685 | 5.494 | 5.519 | 364 | -0.25(-4.34%) |
Feb 24, 2020 | 5.770 | 5.770 | 5.770 | 31 | +0.00(+0.00%) | |
Feb 21, 2020 | 5.799 | 5.799 | 5.770 | 5.770 | 827 | -0.01(-0.15%) |
Feb 20, 2020 | 5.838 | 5.838 | 5.541 | 5.778 | 3,751 | -0.05(-0.87%) |
Feb 19, 2020 | 5.888 | 5.905 | 5.829 | 5.829 | 14,067 | -0.05(-0.92%) |
Feb 18, 2020 | 5.770 | 5.952 | 5.770 | 5.883 | 12,536 | +0.11(+1.96%) |
Feb 14, 2020 | 5.879 | 6.001 | 5.770 | 5.770 | 50,841 | -0.05(-0.94%) |
Feb 13, 2020 | 5.278 | 5.988 | 5.278 | 5.824 | 83,664 | +0.60(+11.50%) |
Feb 12, 2020 | 5.199 | 5.341 | 5.199 | 5.224 | 4,078 | +0.26(+5.25%) |
Feb 11, 2020 | 4.955 | 4.997 | 4.955 | 4.964 | 7,245 | +0.04(+0.85%) |
Feb 10, 2020 | 4.997 | 4.997 | 4.922 | 4.922 | 1,585 | -0.06(-1.18%) |
Feb 07, 2020 | 5.039 | 5.039 | 4.980 | 4.980 | 1,666 | -0.06(-1.17%) |
Feb 06, 2020 | 5.123 | 5.123 | 5.039 | 5.039 | 4,181 | -0.14(-2.76%) |
Feb 05, 2020 | 5.190 | 5.190 | 5.182 | 5.182 | 1,503 | -0.01(-0.16%) |
Feb 04, 2020 | 5.177 | 5.190 | 5.177 | 5.190 | 1,809 | +0.02(+0.33%) |