Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.756 | 4.756 | 4.458 | 4.514 | 26,668 | -0.07(-1.51%) |
Apr 29, 2020 | 4.458 | 4.638 | 4.437 | 4.583 | 48,237 | +0.10(+2.25%) |
Apr 28, 2020 | 4.707 | 4.707 | 4.380 | 4.482 | 49,062 | +0.05(+1.21%) |
Apr 27, 2020 | 4.298 | 4.487 | 4.161 | 4.428 | 38,915 | +0.29(+6.94%) |
Apr 24, 2020 | 4.161 | 4.351 | 3.977 | 4.141 | 58,634 | -0.09(-2.10%) |
Apr 23, 2020 | 4.039 | 4.421 | 3.830 | 4.230 | 80,811 | +0.31(+8.01%) |
Apr 22, 2020 | 3.629 | 4.025 | 3.629 | 3.916 | 65,839 | +0.20(+5.51%) |
Apr 21, 2020 | 3.493 | 3.718 | 3.493 | 3.711 | 20,347 | +0.12(+3.23%) |
Apr 20, 2020 | 3.766 | 3.766 | 3.345 | 3.595 | 84,855 | -0.20(-5.22%) |
Apr 17, 2020 | 3.234 | 3.793 | 3.199 | 3.793 | 48,226 | +0.45(+13.47%) |
Apr 16, 2020 | 3.582 | 3.582 | 3.343 | 3.343 | 79,694 | -0.22(-6.13%) |
Apr 15, 2020 | 3.527 | 3.609 | 3.411 | 3.561 | 49,919 | -0.11(-2.97%) |
Apr 14, 2020 | 3.827 | 3.957 | 3.629 | 3.670 | 54,496 | -0.22(-5.61%) |
Apr 13, 2020 | 4.052 | 4.052 | 3.643 | 3.889 | 40,047 | -0.18(-4.52%) |
Apr 09, 2020 | 3.697 | 4.073 | 3.595 | 4.073 | 29,756 | +0.37(+9.94%) |
Apr 08, 2020 | 3.479 | 3.728 | 3.418 | 3.704 | 54,735 | +0.19(+5.44%) |
Apr 07, 2020 | 3.616 | 3.653 | 3.503 | 3.513 | 24,051 | -0.09(-2.46%) |
Apr 06, 2020 | 3.411 | 3.684 | 3.281 | 3.602 | 46,253 | +0.21(+6.24%) |
Apr 03, 2020 | 3.384 | 3.391 | 3.152 | 3.390 | 27,411 | +0.03(+0.81%) |
Apr 02, 2020 | 3.745 | 3.745 | 3.308 | 3.363 | 42,993 | -0.17(-4.83%) |
Apr 01, 2020 | 3.786 | 3.789 | 3.500 | 3.534 | 33,329 | -0.34(-8.80%) |
Mar 31, 2020 | 3.411 | 3.875 | 3.411 | 3.875 | 24,259 | +0.40(+11.59%) |
Mar 30, 2020 | 3.397 | 3.670 | 3.138 | 3.472 | 66,098 | -0.05(-1.52%) |
Mar 27, 2020 | 3.486 | 3.642 | 3.218 | 3.526 | 53,554 | -0.21(-5.73%) |
Mar 26, 2020 | 3.814 | 3.915 | 3.707 | 3.741 | 47,479 | +0.03(+0.90%) |
Mar 25, 2020 | 3.519 | 3.840 | 3.385 | 3.707 | 48,376 | +0.17(+4.73%) |
Mar 24, 2020 | 2.923 | 3.553 | 2.923 | 3.539 | 54,197 | +0.62(+21.38%) |
Mar 23, 2020 | 3.285 | 3.285 | 2.775 | 2.916 | 84,087 | -0.58(-16.51%) |
Mar 20, 2020 | 3.285 | 3.652 | 3.090 | 3.493 | 81,599 | +0.19(+5.68%) |
Mar 19, 2020 | 3.043 | 3.352 | 2.688 | 3.305 | 64,248 | +0.39(+13.33%) |
Mar 18, 2020 | 3.472 | 3.496 | 2.801 | 2.916 | 90,567 | -0.73(-19.95%) |
Mar 17, 2020 | 4.022 | 4.022 | 3.627 | 3.643 | 44,481 | -0.14(-3.82%) |
Mar 16, 2020 | 4.082 | 4.109 | 3.694 | 3.787 | 48,779 | -0.43(-10.17%) |
Mar 13, 2020 | 3.734 | 4.216 | 3.191 | 4.216 | 136,048 | +0.69(+19.58%) |
Mar 12, 2020 | 3.667 | 3.752 | 3.486 | 3.526 | 99,828 | -0.42(-10.54%) |
Mar 11, 2020 | 3.720 | 4.223 | 3.710 | 3.942 | 61,381 | +0.22(+5.95%) |
Mar 10, 2020 | 3.808 | 3.808 | 3.566 | 3.720 | 138,257 | +0.16(+4.49%) |
Mar 09, 2020 | 4.022 | 4.196 | 3.090 | 3.560 | 234,073 | -1.07(-23.13%) |
Mar 06, 2020 | 4.840 | 4.840 | 4.592 | 4.632 | 92,489 | -0.23(-4.69%) |
Mar 05, 2020 | 4.853 | 4.873 | 4.793 | 4.860 | 37,074 | +0.01(+0.14%) |
Mar 04, 2020 | 4.840 | 4.887 | 4.827 | 4.853 | 34,519 | +0.03(+0.56%) |
Mar 03, 2020 | 4.847 | 4.996 | 4.806 | 4.827 | 52,175 | -0.10(-2.04%) |
Mar 02, 2020 | 4.974 | 5.081 | 4.878 | 4.927 | 119,509 | -0.03(-0.68%) |
Feb 28, 2020 | 5.229 | 5.314 | 4.961 | 4.961 | 131,274 | -0.46(-8.42%) |
Feb 27, 2020 | 5.497 | 5.685 | 5.229 | 5.416 | 101,736 | -0.05(-0.91%) |
Feb 26, 2020 | 5.519 | 5.757 | 5.466 | 5.466 | 96,298 | +0.06(+1.10%) |
Feb 25, 2020 | 5.797 | 5.956 | 5.394 | 5.406 | 59,948 | -0.47(-8.00%) |
Feb 24, 2020 | 6.002 | 6.002 | 5.704 | 5.876 | 104,811 | -0.14(-2.31%) |
Feb 21, 2020 | 5.956 | 6.204 | 5.751 | 6.015 | 61,201 | +0.09(+1.56%) |
Feb 20, 2020 | 5.579 | 5.949 | 5.579 | 5.923 | 73,070 | +0.28(+5.05%) |
Feb 19, 2020 | 5.459 | 5.651 | 5.459 | 5.638 | 70,635 | +0.18(+3.27%) |
Feb 18, 2020 | 5.406 | 5.472 | 5.062 | 5.459 | 112,991 | +0.03(+0.61%) |
Feb 14, 2020 | 5.446 | 5.519 | 5.400 | 5.426 | 44,578 | -0.01(-0.12%) |
Feb 13, 2020 | 5.373 | 5.433 | 5.340 | 5.433 | 20,648 | +0.10(+1.86%) |
Feb 12, 2020 | 5.354 | 5.457 | 5.274 | 5.334 | 44,758 | +0.10(+1.90%) |
Feb 11, 2020 | 5.241 | 5.308 | 5.234 | 5.234 | 22,998 | -0.01(-0.25%) |
Feb 10, 2020 | 5.314 | 5.360 | 5.188 | 5.248 | 52,400 | -0.05(-1.00%) |
Feb 07, 2020 | 5.406 | 5.413 | 5.268 | 5.301 | 36,418 | -0.08(-1.48%) |
Feb 06, 2020 | 5.526 | 5.526 | 5.228 | 5.380 | 52,674 | -0.07(-1.21%) |
Feb 05, 2020 | 5.215 | 5.526 | 5.215 | 5.446 | 36,087 | +0.17(+3.13%) |
Feb 04, 2020 | 5.215 | 5.360 | 5.215 | 5.281 | 39,017 | +0.11(+2.18%) |