Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.596 | 4.596 | 4.542 | 4.590 | 146,133 | +0.02(+0.44%) |
Apr 29, 2020 | 4.489 | 4.576 | 4.489 | 4.569 | 210,115 | +0.10(+2.26%) |
Apr 28, 2020 | 4.495 | 4.509 | 4.445 | 4.468 | 276,461 | -0.01(-0.15%) |
Apr 27, 2020 | 4.489 | 4.515 | 4.468 | 4.475 | 292,684 | -0.02(-0.45%) |
Apr 24, 2020 | 4.515 | 4.515 | 4.462 | 4.495 | 377,920 | +0.01(+0.15%) |
Apr 23, 2020 | 4.462 | 4.529 | 4.462 | 4.489 | 306,616 | +0.01(+0.30%) |
Apr 22, 2020 | 4.475 | 4.513 | 4.462 | 4.475 | 222,999 | +0.07(+1.53%) |
Apr 21, 2020 | 4.414 | 4.421 | 4.367 | 4.408 | 185,772 | -0.06(-1.36%) |
Apr 20, 2020 | 4.536 | 4.549 | 4.435 | 4.468 | 324,790 | -0.09(-1.92%) |
Apr 17, 2020 | 4.590 | 4.590 | 4.495 | 4.556 | 582,385 | +0.10(+2.27%) |
Apr 16, 2020 | 4.482 | 4.542 | 4.423 | 4.455 | 543,746 | -0.03(-0.75%) |
Apr 15, 2020 | 4.549 | 4.549 | 4.455 | 4.489 | 501,740 | -0.09(-1.91%) |
Apr 14, 2020 | 4.556 | 4.637 | 4.516 | 4.576 | 319,849 | +0.09(+1.95%) |
Apr 13, 2020 | 4.549 | 4.549 | 4.381 | 4.489 | 1,295,899 | -0.02(-0.45%) |
Apr 09, 2020 | 4.429 | 4.771 | 4.429 | 4.509 | 682,674 | +0.19(+4.33%) |
Apr 08, 2020 | 4.175 | 4.355 | 4.175 | 4.322 | 365,465 | +0.16(+3.85%) |
Apr 07, 2020 | 4.201 | 4.228 | 4.141 | 4.161 | 542,774 | +0.09(+2.30%) |
Apr 06, 2020 | 3.981 | 4.121 | 3.981 | 4.068 | 632,908 | +0.14(+3.57%) |
Apr 03, 2020 | 4.075 | 4.088 | 3.901 | 3.928 | 402,268 | -0.16(-3.92%) |
Apr 02, 2020 | 4.068 | 4.181 | 4.041 | 4.088 | 623,338 | +0.03(+0.66%) |
Apr 01, 2020 | 4.208 | 4.245 | 4.031 | 4.061 | 593,224 | -0.20(-4.70%) |
Mar 31, 2020 | 4.121 | 4.302 | 4.121 | 4.262 | 557,626 | +0.08(+1.92%) |
Mar 30, 2020 | 4.115 | 4.201 | 4.061 | 4.181 | 615,350 | +0.07(+1.62%) |
Mar 27, 2020 | 4.041 | 4.128 | 3.918 | 4.115 | 853,342 | -0.02(-0.48%) |
Mar 26, 2020 | 3.914 | 4.175 | 3.914 | 4.135 | 907,920 | +0.19(+4.92%) |
Mar 25, 2020 | 3.701 | 4.095 | 3.701 | 3.941 | 800,465 | +0.32(+8.86%) |
Mar 24, 2020 | 3.480 | 3.720 | 3.473 | 3.620 | 1,761,885 | +0.29(+8.84%) |
Mar 23, 2020 | 3.540 | 3.654 | 3.326 | 3.326 | 2,072,804 | -0.31(-8.62%) |
Mar 20, 2020 | 3.654 | 3.961 | 3.574 | 3.640 | 2,127,369 | +0.09(+2.64%) |
Mar 19, 2020 | 3.340 | 3.654 | 3.179 | 3.547 | 1,412,742 | +0.19(+5.57%) |
Mar 18, 2020 | 3.674 | 3.894 | 3.346 | 3.360 | 2,856,610 | -0.82(-19.65%) |
Mar 17, 2020 | 4.101 | 4.208 | 4.031 | 4.181 | 929,217 | +0.09(+2.29%) |
Mar 16, 2020 | 3.894 | 4.208 | 3.660 | 4.088 | 1,057,910 | -0.43(-9.60%) |
Mar 13, 2020 | 4.348 | 4.542 | 4.348 | 4.522 | 637,911 | +0.29(+6.95%) |
Mar 12, 2020 | 4.409 | 4.429 | 4.175 | 4.228 | 2,175,467 | -0.47(-10.09%) |
Mar 11, 2020 | 4.769 | 4.789 | 4.669 | 4.702 | 418,828 | -0.19(-3.79%) |
Mar 10, 2020 | 4.875 | 4.967 | 4.782 | 4.888 | 676,044 | +0.09(+1.93%) |
Mar 09, 2020 | 5.040 | 5.040 | 4.683 | 4.795 | 1,647,811 | -0.47(-8.93%) |
Mar 06, 2020 | 5.212 | 5.292 | 5.186 | 5.265 | 545,207 | -0.05(-1.00%) |
Mar 05, 2020 | 5.471 | 5.471 | 5.272 | 5.318 | 813,931 | -0.19(-3.37%) |
Mar 04, 2020 | 5.411 | 5.504 | 5.358 | 5.504 | 350,340 | +0.17(+3.23%) |
Mar 03, 2020 | 5.325 | 5.411 | 5.299 | 5.332 | 855,888 | +0.03(+0.63%) |
Mar 02, 2020 | 5.186 | 5.358 | 5.179 | 5.299 | 951,924 | +0.15(+2.96%) |
Feb 28, 2020 | 5.153 | 5.199 | 5.060 | 5.146 | 1,383,327 | -0.11(-2.14%) |
Feb 27, 2020 | 5.385 | 5.385 | 5.179 | 5.259 | 1,222,991 | -0.14(-2.58%) |
Feb 26, 2020 | 5.385 | 5.457 | 5.365 | 5.398 | 689,625 | +0.03(+0.62%) |
Feb 25, 2020 | 5.497 | 5.541 | 5.332 | 5.365 | 1,302,758 | -0.13(-2.29%) |
Feb 24, 2020 | 5.577 | 5.597 | 5.471 | 5.491 | 800,468 | -0.17(-3.04%) |
Feb 21, 2020 | 5.689 | 5.703 | 5.663 | 5.663 | 253,655 | -0.03(-0.47%) |
Feb 20, 2020 | 5.683 | 5.689 | 5.663 | 5.689 | 255,580 | +0.03(+0.47%) |
Feb 19, 2020 | 5.650 | 5.663 | 5.643 | 5.663 | 136,421 | +0.03(+0.59%) |
Feb 18, 2020 | 5.630 | 5.643 | 5.610 | 5.630 | 329,638 | +0.00(+0.00%) |
Feb 14, 2020 | 5.630 | 5.643 | 5.616 | 5.630 | 239,764 | +0.01(+0.12%) |
Feb 13, 2020 | 5.669 | 5.683 | 5.597 | 5.623 | 578,669 | -0.05(-0.95%) |
Feb 12, 2020 | 5.716 | 5.716 | 5.670 | 5.677 | 444,223 | -0.01(-0.23%) |
Feb 11, 2020 | 5.670 | 5.696 | 5.670 | 5.690 | 249,257 | +0.03(+0.46%) |
Feb 10, 2020 | 5.670 | 5.680 | 5.644 | 5.664 | 241,817 | +0.01(+0.12%) |
Feb 07, 2020 | 5.578 | 5.670 | 5.578 | 5.657 | 306,481 | +0.05(+0.94%) |
Feb 06, 2020 | 5.631 | 5.644 | 5.604 | 5.604 | 232,696 | -0.02(-0.35%) |
Feb 05, 2020 | 5.604 | 5.631 | 5.598 | 5.624 | 316,569 | +0.03(+0.59%) |
Feb 04, 2020 | 5.552 | 5.598 | 5.539 | 5.591 | 384,777 | +0.06(+1.07%) |