Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.325 | 3.325 | 3.253 | 3.267 | 1,691,759 | -0.07(-2.15%) |
Apr 29, 2020 | 3.275 | 3.339 | 3.217 | 3.339 | 1,182,227 | +0.16(+5.19%) |
Apr 28, 2020 | 3.217 | 3.217 | 3.153 | 3.174 | 1,537,824 | +0.02(+0.68%) |
Apr 27, 2020 | 3.189 | 3.189 | 3.138 | 3.153 | 1,558,568 | -0.01(-0.23%) |
Apr 24, 2020 | 3.196 | 3.203 | 3.110 | 3.160 | 1,648,935 | +0.05(+1.61%) |
Apr 23, 2020 | 3.138 | 3.181 | 3.103 | 3.110 | 1,524,066 | -0.07(-2.25%) |
Apr 22, 2020 | 3.174 | 3.189 | 3.131 | 3.181 | 1,022,446 | +0.09(+2.78%) |
Apr 21, 2020 | 3.095 | 3.131 | 3.067 | 3.095 | 2,946,958 | -0.10(-3.14%) |
Apr 20, 2020 | 3.189 | 3.239 | 3.167 | 3.196 | 1,181,712 | -0.07(-2.19%) |
Apr 17, 2020 | 3.267 | 3.275 | 3.210 | 3.267 | 1,645,586 | +0.03(+0.88%) |
Apr 16, 2020 | 3.239 | 3.253 | 3.196 | 3.239 | 2,185,752 | -0.04(-1.09%) |
Apr 15, 2020 | 3.275 | 3.332 | 3.232 | 3.275 | 1,850,674 | -0.16(-4.59%) |
Apr 14, 2020 | 3.411 | 3.489 | 3.403 | 3.432 | 2,321,601 | +0.05(+1.48%) |
Apr 13, 2020 | 3.382 | 3.386 | 3.303 | 3.382 | 1,319,085 | +0.01(+0.43%) |
Apr 09, 2020 | 3.439 | 3.468 | 3.332 | 3.368 | 3,253,630 | -0.09(-2.69%) |
Apr 08, 2020 | 3.425 | 3.489 | 3.382 | 3.461 | 1,376,837 | +0.03(+0.84%) |
Apr 07, 2020 | 3.554 | 3.554 | 3.405 | 3.432 | 1,848,220 | +0.01(+0.21%) |
Apr 06, 2020 | 3.339 | 3.425 | 3.325 | 3.425 | 1,618,204 | +0.26(+8.14%) |
Apr 03, 2020 | 3.153 | 3.189 | 3.117 | 3.167 | 1,486,345 | -0.06(-2.00%) |
Apr 02, 2020 | 3.088 | 3.246 | 3.052 | 3.232 | 1,918,581 | +0.07(+2.27%) |
Apr 01, 2020 | 3.232 | 3.242 | 3.131 | 3.160 | 1,225,723 | -0.11(-3.50%) |
Mar 31, 2020 | 3.267 | 3.364 | 3.210 | 3.275 | 2,515,565 | -0.08(-2.35%) |
Mar 30, 2020 | 3.260 | 3.403 | 3.224 | 3.353 | 2,579,195 | +0.09(+2.63%) |
Mar 27, 2020 | 3.260 | 3.332 | 3.196 | 3.267 | 1,704,481 | -0.11(-3.39%) |
Mar 26, 2020 | 3.310 | 3.411 | 3.285 | 3.382 | 2,055,089 | -0.02(-0.63%) |
Mar 25, 2020 | 3.418 | 3.529 | 3.346 | 3.403 | 3,453,642 | -0.05(-1.45%) |
Mar 24, 2020 | 3.396 | 3.532 | 3.360 | 3.454 | 2,271,117 | +0.18(+5.47%) |
Mar 23, 2020 | 3.275 | 3.317 | 3.196 | 3.275 | 3,635,472 | +0.01(+0.22%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.267 | 3.267 | 2,746,039 | -0.28(-7.88%) |
Mar 19, 2020 | 3.532 | 3.654 | 3.489 | 3.547 | 3,729,252 | +0.18(+5.32%) |
Mar 18, 2020 | 3.332 | 3.676 | 3.217 | 3.368 | 3,316,141 | -0.12(-3.49%) |
Mar 17, 2020 | 3.045 | 3.489 | 3.031 | 3.489 | 3,042,805 | +0.55(+18.78%) |
Mar 16, 2020 | 2.687 | 3.038 | 2.687 | 2.938 | 5,479,343 | -0.31(-9.49%) |
Mar 13, 2020 | 3.282 | 3.282 | 3.009 | 3.246 | 6,305,871 | +0.08(+2.49%) |
Mar 12, 2020 | 3.282 | 3.282 | 3.017 | 3.167 | 7,494,896 | -0.34(-9.61%) |
Mar 11, 2020 | 3.626 | 3.654 | 3.461 | 3.504 | 5,394,583 | -0.21(-5.78%) |
Mar 10, 2020 | 3.755 | 3.769 | 3.572 | 3.719 | 4,529,535 | +0.03(+0.78%) |
Mar 09, 2020 | 3.805 | 3.948 | 3.690 | 3.690 | 5,402,220 | -0.45(-10.90%) |
Mar 06, 2020 | 4.134 | 4.177 | 4.077 | 4.141 | 4,410,606 | +0.03(+0.70%) |
Mar 05, 2020 | 4.170 | 4.177 | 4.084 | 4.113 | 7,336,296 | -0.24(-5.44%) |
Mar 04, 2020 | 4.263 | 4.353 | 4.213 | 4.349 | 3,884,556 | +0.17(+4.12%) |
Mar 03, 2020 | 4.256 | 4.324 | 4.149 | 4.177 | 8,069,008 | -0.13(-2.99%) |
Mar 02, 2020 | 4.235 | 4.313 | 4.199 | 4.306 | 6,449,390 | +0.07(+1.69%) |
Feb 28, 2020 | 4.220 | 4.263 | 4.120 | 4.235 | 9,360,484 | -0.17(-3.90%) |
Feb 27, 2020 | 4.464 | 4.514 | 4.399 | 4.407 | 5,841,590 | -0.08(-1.76%) |
Feb 26, 2020 | 4.500 | 4.564 | 4.478 | 4.485 | 3,923,932 | +0.02(+0.48%) |
Feb 25, 2020 | 4.557 | 4.571 | 4.450 | 4.464 | 4,003,009 | -0.16(-3.41%) |
Feb 24, 2020 | 4.643 | 4.657 | 4.614 | 4.622 | 2,850,812 | -0.09(-1.98%) |
Feb 21, 2020 | 4.736 | 4.737 | 4.711 | 4.715 | 3,277,774 | -0.12(-2.52%) |
Feb 20, 2020 | 4.887 | 4.908 | 4.819 | 4.837 | 4,227,455 | -0.19(-3.85%) |
Feb 19, 2020 | 5.030 | 5.066 | 5.023 | 5.030 | 2,071,811 | -0.01(-0.28%) |
Feb 18, 2020 | 5.001 | 5.059 | 5.001 | 5.044 | 2,516,306 | +0.18(+3.68%) |
Feb 14, 2020 | 4.844 | 4.872 | 4.829 | 4.865 | 2,186,392 | +0.04(+0.74%) |
Feb 13, 2020 | 4.851 | 4.851 | 4.815 | 4.829 | 1,671,715 | -0.10(-2.04%) |
Feb 12, 2020 | 4.908 | 4.937 | 4.887 | 4.930 | 1,631,020 | +0.11(+2.23%) |
Feb 11, 2020 | 4.829 | 4.851 | 4.815 | 4.822 | 2,060,019 | -0.01(-0.15%) |
Feb 10, 2020 | 4.829 | 4.847 | 4.815 | 4.829 | 1,397,020 | -0.01(-0.30%) |
Feb 07, 2020 | 4.865 | 4.880 | 4.844 | 4.844 | 1,071,284 | -0.04(-0.88%) |
Feb 06, 2020 | 4.894 | 4.908 | 4.872 | 4.887 | 1,762,824 | +0.01(+0.29%) |
Feb 05, 2020 | 4.851 | 4.872 | 4.840 | 4.872 | 1,611,756 | +0.00(+0.00%) |
Feb 04, 2020 | 4.880 | 4.894 | 4.858 | 4.872 | 1,593,613 | +0.06(+1.34%) |