Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.838 | 4.943 | 4.714 | 4.765 | 367,061 | +0.09(+1.90%) |
Apr 29, 2020 | 4.612 | 4.782 | 4.515 | 4.677 | 405,857 | +0.17(+3.76%) |
Apr 28, 2020 | 4.548 | 4.580 | 4.411 | 4.507 | 213,906 | +0.02(+0.54%) |
Apr 27, 2020 | 4.435 | 4.564 | 4.411 | 4.483 | 284,070 | +0.05(+1.09%) |
Apr 24, 2020 | 4.427 | 4.515 | 4.395 | 4.435 | 152,294 | -0.02(-0.36%) |
Apr 23, 2020 | 4.378 | 4.588 | 4.378 | 4.451 | 290,610 | +0.07(+1.66%) |
Apr 22, 2020 | 4.459 | 4.564 | 4.346 | 4.378 | 209,140 | +0.01(+0.18%) |
Apr 21, 2020 | 4.483 | 4.564 | 4.350 | 4.370 | 157,388 | -0.20(-4.41%) |
Apr 20, 2020 | 4.572 | 4.741 | 4.492 | 4.572 | 251,235 | +0.00(+0.00%) |
Apr 17, 2020 | 4.612 | 4.628 | 4.475 | 4.572 | 341,049 | +0.10(+2.16%) |
Apr 16, 2020 | 4.435 | 4.524 | 4.338 | 4.475 | 347,823 | +0.08(+1.83%) |
Apr 15, 2020 | 4.386 | 4.467 | 4.233 | 4.395 | 266,678 | -0.08(-1.80%) |
Apr 14, 2020 | 4.330 | 4.524 | 4.298 | 4.475 | 341,927 | +0.15(+3.35%) |
Apr 13, 2020 | 4.306 | 4.395 | 4.233 | 4.330 | 250,135 | -0.01(-0.19%) |
Apr 09, 2020 | 4.338 | 4.411 | 4.096 | 4.338 | 329,020 | +0.09(+2.09%) |
Apr 08, 2020 | 4.209 | 4.298 | 4.048 | 4.249 | 268,883 | +0.10(+2.53%) |
Apr 07, 2020 | 4.266 | 4.378 | 4.048 | 4.145 | 385,525 | -0.14(-3.20%) |
Apr 06, 2020 | 4.040 | 4.346 | 4.024 | 4.282 | 569,400 | +0.38(+9.71%) |
Apr 03, 2020 | 3.822 | 4.177 | 3.778 | 3.903 | 762,835 | +0.06(+1.47%) |
Apr 02, 2020 | 3.628 | 3.870 | 3.628 | 3.846 | 209,987 | +0.18(+4.84%) |
Apr 01, 2020 | 3.749 | 3.903 | 3.588 | 3.669 | 370,216 | -0.19(-4.81%) |
Mar 31, 2020 | 3.870 | 3.911 | 3.709 | 3.854 | 508,367 | -0.07(-1.85%) |
Mar 30, 2020 | 3.830 | 3.983 | 3.766 | 3.927 | 268,192 | +0.11(+2.96%) |
Mar 27, 2020 | 3.838 | 3.935 | 3.741 | 3.814 | 165,440 | -0.18(-4.44%) |
Mar 26, 2020 | 3.887 | 4.092 | 3.878 | 3.991 | 265,158 | +0.16(+4.21%) |
Mar 25, 2020 | 3.685 | 3.862 | 3.653 | 3.830 | 311,261 | +0.15(+3.94%) |
Mar 24, 2020 | 3.749 | 3.878 | 3.604 | 3.685 | 249,664 | +0.01(+0.22%) |
Mar 23, 2020 | 3.951 | 3.951 | 3.483 | 3.677 | 341,798 | -0.17(-4.40%) |
Mar 20, 2020 | 3.677 | 3.862 | 3.540 | 3.846 | 649,358 | +0.20(+5.53%) |
Mar 19, 2020 | 3.362 | 3.774 | 3.346 | 3.645 | 458,374 | +0.27(+8.13%) |
Mar 18, 2020 | 3.620 | 3.822 | 3.225 | 3.370 | 457,797 | -0.40(-10.68%) |
Mar 17, 2020 | 3.217 | 3.814 | 3.209 | 3.774 | 457,051 | +0.56(+17.29%) |
Mar 16, 2020 | 3.395 | 3.459 | 3.193 | 3.217 | 420,364 | -0.33(-9.32%) |
Mar 13, 2020 | 3.604 | 3.766 | 3.508 | 3.548 | 532,285 | +0.05(+1.38%) |
Mar 12, 2020 | 3.677 | 3.959 | 3.459 | 3.499 | 468,653 | -0.33(-8.63%) |
Mar 11, 2020 | 3.862 | 3.999 | 3.798 | 3.830 | 340,897 | -0.08(-2.06%) |
Mar 10, 2020 | 4.145 | 4.225 | 3.811 | 3.911 | 462,422 | -0.19(-4.72%) |
Mar 09, 2020 | 4.153 | 4.274 | 3.999 | 4.104 | 289,946 | -0.19(-4.50%) |
Mar 06, 2020 | 3.677 | 4.298 | 3.677 | 4.298 | 521,124 | +0.48(+12.45%) |
Mar 05, 2020 | 3.806 | 3.870 | 3.717 | 3.822 | 309,662 | -0.07(-1.86%) |
Mar 04, 2020 | 3.774 | 3.919 | 3.717 | 3.895 | 273,617 | +0.16(+4.32%) |
Mar 03, 2020 | 3.991 | 4.024 | 3.709 | 3.733 | 200,140 | -0.23(-5.70%) |
Mar 02, 2020 | 4.032 | 4.064 | 3.887 | 3.959 | 204,154 | -0.07(-1.70%) |
Feb 28, 2020 | 3.758 | 4.048 | 3.669 | 4.028 | 434,931 | +0.29(+7.88%) |
Feb 27, 2020 | 3.725 | 3.895 | 3.620 | 3.733 | 311,346 | -0.04(-1.07%) |
Feb 26, 2020 | 3.709 | 3.790 | 3.709 | 3.774 | 190,376 | +0.04(+1.08%) |
Feb 25, 2020 | 3.685 | 3.782 | 3.669 | 3.733 | 143,963 | +0.05(+1.31%) |
Feb 24, 2020 | 3.677 | 3.790 | 3.620 | 3.685 | 186,529 | -0.13(-3.38%) |
Feb 21, 2020 | 4.024 | 4.024 | 3.790 | 3.814 | 142,124 | -0.19(-4.83%) |
Feb 20, 2020 | 4.040 | 4.048 | 3.927 | 4.007 | 132,646 | -0.02(-0.60%) |
Feb 19, 2020 | 3.887 | 4.076 | 3.887 | 4.032 | 173,000 | +0.15(+3.73%) |
Feb 18, 2020 | 3.911 | 3.911 | 3.838 | 3.887 | 155,410 | -0.02(-0.62%) |
Feb 14, 2020 | 3.709 | 3.959 | 3.709 | 3.911 | 246,423 | +0.22(+5.90%) |
Feb 13, 2020 | 3.580 | 3.701 | 3.475 | 3.693 | 393,178 | +0.10(+2.69%) |
Feb 12, 2020 | 3.661 | 3.685 | 3.588 | 3.596 | 187,222 | -0.03(-0.89%) |
Feb 11, 2020 | 3.628 | 3.669 | 3.596 | 3.628 | 312,344 | +0.00(+0.00%) |
Feb 10, 2020 | 3.628 | 3.733 | 3.542 | 3.628 | 246,443 | -0.01(-0.22%) |
Feb 07, 2020 | 3.991 | 4.032 | 3.395 | 3.637 | 1,014,096 | -0.40(-9.80%) |
Feb 06, 2020 | 4.096 | 4.153 | 4.024 | 4.032 | 280,898 | -0.08(-1.96%) |
Feb 05, 2020 | 4.153 | 4.233 | 4.104 | 4.112 | 235,516 | -0.04(-0.97%) |
Feb 04, 2020 | 4.120 | 4.233 | 4.080 | 4.153 | 157,959 | +0.03(+0.78%) |