Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.610 | 3.610 | 3.480 | 3.521 | 614,316 | -0.08(-2.25%) |
Apr 29, 2020 | 3.594 | 3.634 | 3.506 | 3.602 | 793,035 | +0.18(+5.20%) |
Apr 28, 2020 | 3.424 | 3.497 | 3.399 | 3.424 | 615,189 | -0.10(-2.76%) |
Apr 27, 2020 | 3.432 | 3.529 | 3.432 | 3.521 | 620,444 | +0.13(+3.82%) |
Apr 24, 2020 | 3.391 | 3.403 | 3.318 | 3.391 | 548,933 | +0.01(+0.24%) |
Apr 23, 2020 | 3.351 | 3.408 | 3.351 | 3.383 | 706,531 | +0.02(+0.48%) |
Apr 22, 2020 | 3.318 | 3.387 | 3.305 | 3.367 | 1,167,811 | +0.15(+4.79%) |
Apr 21, 2020 | 3.367 | 3.367 | 3.169 | 3.213 | 1,316,964 | -0.22(-6.37%) |
Apr 20, 2020 | 3.464 | 3.480 | 3.383 | 3.432 | 953,257 | -0.08(-2.30%) |
Apr 17, 2020 | 3.529 | 3.553 | 3.448 | 3.513 | 740,806 | +0.05(+1.40%) |
Apr 16, 2020 | 3.529 | 3.529 | 3.432 | 3.464 | 528,568 | +0.05(+1.42%) |
Apr 15, 2020 | 3.464 | 3.464 | 3.367 | 3.416 | 1,061,484 | -0.11(-2.99%) |
Apr 14, 2020 | 3.408 | 3.529 | 3.408 | 3.521 | 1,162,762 | +0.23(+6.88%) |
Apr 13, 2020 | 3.213 | 3.302 | 3.197 | 3.294 | 891,026 | +0.08(+2.52%) |
Apr 09, 2020 | 3.327 | 3.359 | 3.197 | 3.213 | 890,302 | -0.11(-3.41%) |
Apr 08, 2020 | 3.318 | 3.408 | 3.254 | 3.327 | 1,101,957 | +0.06(+1.99%) |
Apr 07, 2020 | 3.213 | 3.278 | 3.165 | 3.262 | 2,235,167 | +0.15(+4.95%) |
Apr 06, 2020 | 3.035 | 3.157 | 3.035 | 3.108 | 1,172,477 | +0.21(+7.26%) |
Apr 03, 2020 | 2.938 | 2.938 | 2.833 | 2.898 | 572,902 | +0.00(+0.00%) |
Apr 02, 2020 | 2.857 | 2.966 | 2.833 | 2.898 | 1,344,115 | +0.04(+1.42%) |
Apr 01, 2020 | 2.979 | 3.011 | 2.857 | 2.857 | 842,300 | -0.17(-5.61%) |
Mar 31, 2020 | 3.165 | 3.165 | 2.995 | 3.027 | 1,160,061 | -0.11(-3.61%) |
Mar 30, 2020 | 3.019 | 3.140 | 3.005 | 3.140 | 1,117,707 | +0.24(+8.38%) |
Mar 27, 2020 | 3.108 | 3.108 | 2.865 | 2.898 | 2,212,536 | -0.32(-9.82%) |
Mar 26, 2020 | 3.205 | 3.213 | 3.128 | 3.213 | 1,735,992 | +0.10(+3.12%) |
Mar 25, 2020 | 3.076 | 3.185 | 3.035 | 3.116 | 1,577,112 | +0.15(+5.19%) |
Mar 24, 2020 | 2.809 | 2.970 | 2.744 | 2.962 | 1,745,175 | +0.36(+14.02%) |
Mar 23, 2020 | 2.711 | 2.724 | 2.566 | 2.598 | 1,354,132 | -0.15(-5.59%) |
Mar 20, 2020 | 2.817 | 2.897 | 2.728 | 2.752 | 1,088,106 | +0.06(+2.41%) |
Mar 19, 2020 | 2.655 | 2.732 | 2.590 | 2.687 | 1,080,622 | -0.04(-1.48%) |
Mar 18, 2020 | 2.833 | 2.898 | 2.671 | 2.728 | 1,629,089 | -0.34(-11.08%) |
Mar 17, 2020 | 2.979 | 3.084 | 2.911 | 3.068 | 1,882,353 | +0.15(+4.99%) |
Mar 16, 2020 | 3.076 | 3.165 | 2.890 | 2.922 | 1,418,023 | -0.41(-12.38%) |
Mar 13, 2020 | 3.375 | 3.383 | 3.197 | 3.335 | 1,166,560 | +0.19(+5.91%) |
Mar 12, 2020 | 3.294 | 3.302 | 3.108 | 3.149 | 1,251,947 | -0.39(-10.98%) |
Mar 11, 2020 | 3.618 | 3.622 | 3.529 | 3.537 | 1,450,659 | -0.20(-5.41%) |
Mar 10, 2020 | 3.642 | 3.772 | 3.553 | 3.739 | 2,137,110 | +0.19(+5.24%) |
Mar 09, 2020 | 3.610 | 3.650 | 3.529 | 3.553 | 710,931 | -0.20(-5.39%) |
Mar 06, 2020 | 3.796 | 3.796 | 3.707 | 3.756 | 668,282 | -0.11(-2.73%) |
Mar 05, 2020 | 3.853 | 3.909 | 3.837 | 3.861 | 453,639 | -0.06(-1.45%) |
Mar 04, 2020 | 3.845 | 3.917 | 3.804 | 3.917 | 969,889 | +0.11(+2.76%) |
Mar 03, 2020 | 3.861 | 3.905 | 3.780 | 3.812 | 580,007 | +0.01(+0.21%) |
Mar 02, 2020 | 3.747 | 3.804 | 3.683 | 3.804 | 891,276 | +0.08(+2.17%) |
Feb 28, 2020 | 3.545 | 3.723 | 3.464 | 3.723 | 1,380,178 | +0.03(+0.88%) |
Feb 27, 2020 | 3.764 | 3.780 | 3.683 | 3.691 | 841,678 | -0.12(-3.18%) |
Feb 26, 2020 | 3.820 | 3.877 | 3.756 | 3.812 | 1,046,825 | +0.03(+0.86%) |
Feb 25, 2020 | 3.837 | 3.861 | 3.723 | 3.780 | 1,111,622 | -0.02(-0.43%) |
Feb 24, 2020 | 3.828 | 3.877 | 3.772 | 3.796 | 1,033,372 | -0.11(-2.70%) |
Feb 21, 2020 | 3.998 | 3.998 | 3.901 | 3.901 | 433,413 | -0.07(-1.83%) |
Feb 20, 2020 | 4.047 | 4.087 | 3.926 | 3.974 | 743,312 | -0.12(-2.96%) |
Feb 19, 2020 | 4.071 | 4.120 | 4.055 | 4.096 | 1,199,620 | +0.08(+2.02%) |
Feb 18, 2020 | 4.087 | 4.087 | 3.950 | 4.015 | 1,124,962 | -0.12(-2.94%) |
Feb 14, 2020 | 4.185 | 4.185 | 4.136 | 4.136 | 680,020 | -0.05(-1.16%) |
Feb 13, 2020 | 4.176 | 4.201 | 4.168 | 4.185 | 4,141,513 | +0.02(+0.58%) |
Feb 12, 2020 | 4.144 | 4.168 | 4.136 | 4.160 | 670,330 | +0.05(+1.18%) |
Feb 11, 2020 | 4.112 | 4.136 | 4.096 | 4.112 | 1,938,887 | +0.04(+0.99%) |
Feb 10, 2020 | 4.071 | 4.071 | 4.023 | 4.071 | 809,130 | +0.08(+2.03%) |
Feb 07, 2020 | 4.047 | 4.047 | 3.901 | 3.990 | 811,971 | -0.11(-2.76%) |
Feb 06, 2020 | 4.104 | 4.144 | 4.063 | 4.104 | 637,293 | +0.06(+1.40%) |
Feb 05, 2020 | 4.031 | 4.047 | 3.990 | 4.047 | 684,691 | +0.08(+2.04%) |
Feb 04, 2020 | 3.950 | 3.998 | 3.909 | 3.966 | 651,725 | +0.15(+3.81%) |