Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.852 | 4.957 | 4.728 | 4.779 | 366,001 | +0.09(+1.90%) |
Apr 29, 2020 | 4.626 | 4.795 | 4.529 | 4.690 | 404,686 | +0.17(+3.76%) |
Apr 28, 2020 | 4.561 | 4.593 | 4.423 | 4.520 | 213,288 | +0.02(+0.54%) |
Apr 27, 2020 | 4.448 | 4.577 | 4.423 | 4.496 | 283,250 | +0.05(+1.09%) |
Apr 24, 2020 | 4.440 | 4.529 | 4.407 | 4.448 | 151,854 | -0.02(-0.36%) |
Apr 23, 2020 | 4.391 | 4.601 | 4.391 | 4.464 | 289,771 | +0.07(+1.66%) |
Apr 22, 2020 | 4.472 | 4.577 | 4.359 | 4.391 | 208,536 | +0.01(+0.18%) |
Apr 21, 2020 | 4.496 | 4.577 | 4.363 | 4.383 | 156,934 | -0.20(-4.41%) |
Apr 20, 2020 | 4.585 | 4.755 | 4.505 | 4.585 | 250,510 | +0.00(+0.00%) |
Apr 17, 2020 | 4.626 | 4.642 | 4.488 | 4.585 | 340,065 | +0.10(+2.16%) |
Apr 16, 2020 | 4.448 | 4.537 | 4.351 | 4.488 | 346,819 | +0.08(+1.83%) |
Apr 15, 2020 | 4.399 | 4.480 | 4.246 | 4.407 | 265,908 | -0.08(-1.80%) |
Apr 14, 2020 | 4.343 | 4.537 | 4.310 | 4.488 | 340,940 | +0.15(+3.35%) |
Apr 13, 2020 | 4.318 | 4.407 | 4.246 | 4.343 | 249,413 | -0.01(-0.19%) |
Apr 09, 2020 | 4.351 | 4.423 | 4.108 | 4.351 | 328,070 | +0.09(+2.09%) |
Apr 08, 2020 | 4.221 | 4.310 | 4.060 | 4.262 | 268,107 | +0.11(+2.53%) |
Apr 07, 2020 | 4.278 | 4.391 | 4.060 | 4.157 | 384,412 | -0.14(-3.20%) |
Apr 06, 2020 | 4.051 | 4.359 | 4.035 | 4.294 | 567,756 | +0.38(+9.71%) |
Apr 03, 2020 | 3.833 | 4.189 | 3.789 | 3.914 | 760,633 | +0.06(+1.47%) |
Apr 02, 2020 | 3.639 | 3.882 | 3.639 | 3.857 | 209,381 | +0.18(+4.84%) |
Apr 01, 2020 | 3.760 | 3.914 | 3.599 | 3.679 | 369,147 | -0.19(-4.81%) |
Mar 31, 2020 | 3.882 | 3.922 | 3.720 | 3.865 | 506,900 | -0.07(-1.85%) |
Mar 30, 2020 | 3.841 | 3.995 | 3.776 | 3.938 | 267,418 | +0.11(+2.96%) |
Mar 27, 2020 | 3.849 | 3.946 | 3.752 | 3.825 | 164,962 | -0.18(-4.44%) |
Mar 26, 2020 | 3.898 | 4.104 | 3.890 | 4.003 | 264,392 | +0.16(+4.21%) |
Mar 25, 2020 | 3.696 | 3.874 | 3.663 | 3.841 | 310,363 | +0.15(+3.94%) |
Mar 24, 2020 | 3.760 | 3.890 | 3.615 | 3.696 | 248,943 | +0.01(+0.22%) |
Mar 23, 2020 | 3.962 | 3.962 | 3.493 | 3.688 | 340,812 | -0.17(-4.40%) |
Mar 20, 2020 | 3.688 | 3.874 | 3.550 | 3.857 | 647,484 | +0.20(+5.53%) |
Mar 19, 2020 | 3.372 | 3.785 | 3.356 | 3.655 | 457,051 | +0.27(+8.13%) |
Mar 18, 2020 | 3.631 | 3.833 | 3.235 | 3.380 | 456,476 | -0.40(-10.68%) |
Mar 17, 2020 | 3.227 | 3.825 | 3.219 | 3.785 | 455,731 | +0.56(+17.29%) |
Mar 16, 2020 | 3.404 | 3.469 | 3.202 | 3.227 | 419,150 | -0.33(-9.32%) |
Mar 13, 2020 | 3.615 | 3.776 | 3.518 | 3.558 | 530,749 | +0.05(+1.38%) |
Mar 12, 2020 | 3.688 | 3.971 | 3.469 | 3.510 | 467,300 | -0.33(-8.63%) |
Mar 11, 2020 | 3.874 | 4.011 | 3.809 | 3.841 | 339,913 | -0.08(-2.06%) |
Mar 10, 2020 | 4.157 | 4.237 | 3.822 | 3.922 | 461,087 | -0.19(-4.72%) |
Mar 09, 2020 | 4.165 | 4.286 | 4.011 | 4.116 | 289,109 | -0.19(-4.50%) |
Mar 06, 2020 | 3.688 | 4.310 | 3.688 | 4.310 | 519,619 | +0.48(+12.45%) |
Mar 05, 2020 | 3.817 | 3.882 | 3.728 | 3.833 | 308,768 | -0.07(-1.86%) |
Mar 04, 2020 | 3.785 | 3.930 | 3.728 | 3.906 | 272,827 | +0.16(+4.32%) |
Mar 03, 2020 | 4.003 | 4.035 | 3.720 | 3.744 | 199,562 | -0.23(-5.70%) |
Mar 02, 2020 | 4.043 | 4.076 | 3.898 | 3.971 | 203,565 | -0.07(-1.70%) |
Feb 28, 2020 | 3.768 | 4.060 | 3.679 | 4.039 | 433,675 | +0.30(+7.88%) |
Feb 27, 2020 | 3.736 | 3.906 | 3.631 | 3.744 | 310,447 | -0.04(-1.07%) |
Feb 26, 2020 | 3.720 | 3.801 | 3.720 | 3.785 | 189,826 | +0.04(+1.08%) |
Feb 25, 2020 | 3.696 | 3.793 | 3.679 | 3.744 | 143,548 | +0.05(+1.31%) |
Feb 24, 2020 | 3.688 | 3.801 | 3.631 | 3.696 | 185,990 | -0.13(-3.38%) |
Feb 21, 2020 | 4.035 | 4.035 | 3.801 | 3.825 | 141,714 | -0.19(-4.83%) |
Feb 20, 2020 | 4.051 | 4.060 | 3.938 | 4.019 | 132,263 | -0.02(-0.60%) |
Feb 19, 2020 | 3.898 | 4.088 | 3.898 | 4.043 | 172,500 | +0.15(+3.73%) |
Feb 18, 2020 | 3.922 | 3.922 | 3.849 | 3.898 | 154,962 | -0.02(-0.62%) |
Feb 14, 2020 | 3.720 | 3.971 | 3.720 | 3.922 | 245,712 | +0.22(+5.90%) |
Feb 13, 2020 | 3.590 | 3.712 | 3.485 | 3.704 | 392,043 | +0.10(+2.69%) |
Feb 12, 2020 | 3.671 | 3.696 | 3.599 | 3.607 | 186,682 | -0.03(-0.89%) |
Feb 11, 2020 | 3.639 | 3.679 | 3.607 | 3.639 | 311,442 | +0.00(+0.00%) |
Feb 10, 2020 | 3.639 | 3.744 | 3.552 | 3.639 | 245,732 | -0.01(-0.22%) |
Feb 07, 2020 | 4.003 | 4.043 | 3.404 | 3.647 | 1,011,168 | -0.40(-9.80%) |
Feb 06, 2020 | 4.108 | 4.165 | 4.035 | 4.043 | 280,087 | -0.08(-1.96%) |
Feb 05, 2020 | 4.165 | 4.246 | 4.116 | 4.124 | 234,836 | -0.04(-0.97%) |
Feb 04, 2020 | 4.132 | 4.246 | 4.092 | 4.165 | 157,503 | +0.03(+0.78%) |