Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.722 | 3.741 | 3.638 | 3.732 | 248,991 | +0.01(+0.25%) |
Apr 29, 2020 | 3.769 | 3.877 | 3.694 | 3.722 | 414,680 | -0.01(-0.25%) |
Apr 28, 2020 | 3.769 | 3.825 | 3.722 | 3.732 | 591,719 | -0.04(-0.99%) |
Apr 27, 2020 | 3.825 | 3.837 | 3.741 | 3.769 | 175,746 | -0.05(-1.23%) |
Apr 24, 2020 | 3.891 | 3.909 | 3.797 | 3.816 | 272,646 | -0.07(-1.69%) |
Apr 23, 2020 | 3.769 | 3.891 | 3.732 | 3.881 | 180,847 | +0.11(+2.98%) |
Apr 22, 2020 | 3.704 | 3.774 | 3.554 | 3.769 | 728,753 | +0.11(+3.07%) |
Apr 21, 2020 | 3.741 | 3.750 | 3.620 | 3.657 | 370,932 | -0.07(-2.00%) |
Apr 20, 2020 | 3.779 | 3.900 | 3.685 | 3.732 | 407,200 | -0.07(-1.72%) |
Apr 17, 2020 | 3.741 | 3.816 | 3.704 | 3.797 | 314,024 | +0.07(+1.75%) |
Apr 16, 2020 | 3.713 | 3.760 | 3.676 | 3.732 | 215,724 | -0.02(-0.50%) |
Apr 15, 2020 | 3.769 | 3.811 | 3.610 | 3.750 | 302,776 | -0.14(-3.61%) |
Apr 14, 2020 | 3.835 | 3.994 | 3.638 | 3.891 | 591,001 | +0.01(+0.24%) |
Apr 13, 2020 | 4.256 | 4.321 | 3.825 | 3.881 | 416,635 | -0.37(-8.79%) |
Apr 09, 2020 | 4.040 | 4.330 | 4.006 | 4.256 | 286,974 | +0.26(+6.56%) |
Apr 08, 2020 | 3.881 | 4.022 | 3.870 | 3.994 | 183,148 | +0.12(+3.14%) |
Apr 07, 2020 | 3.657 | 3.966 | 3.657 | 3.872 | 194,524 | +0.24(+6.70%) |
Apr 06, 2020 | 3.423 | 3.704 | 3.358 | 3.629 | 410,276 | +0.25(+7.48%) |
Apr 03, 2020 | 3.367 | 3.386 | 3.096 | 3.376 | 352,195 | +0.05(+1.40%) |
Apr 02, 2020 | 3.273 | 3.461 | 3.189 | 3.330 | 778,613 | +0.01(+0.28%) |
Apr 01, 2020 | 3.535 | 3.582 | 3.311 | 3.320 | 707,122 | -0.32(-8.74%) |
Mar 31, 2020 | 3.591 | 3.732 | 3.489 | 3.638 | 921,315 | +0.00(+0.00%) |
Mar 30, 2020 | 3.835 | 3.914 | 3.554 | 3.638 | 529,773 | -0.21(-5.35%) |
Mar 27, 2020 | 3.788 | 4.012 | 3.694 | 3.844 | 542,620 | -0.02(-0.48%) |
Mar 26, 2020 | 3.835 | 3.909 | 3.666 | 3.863 | 892,854 | +0.02(+0.49%) |
Mar 25, 2020 | 3.853 | 3.956 | 3.722 | 3.844 | 1,342,123 | +0.01(+0.24%) |
Mar 24, 2020 | 3.947 | 4.059 | 3.610 | 3.835 | 552,277 | +0.00(+0.00%) |
Mar 23, 2020 | 3.741 | 4.050 | 3.732 | 3.835 | 504,693 | +0.02(+0.49%) |
Mar 20, 2020 | 3.835 | 3.984 | 3.704 | 3.816 | 1,761,297 | +0.01(+0.25%) |
Mar 19, 2020 | 3.591 | 3.891 | 3.348 | 3.807 | 2,065,813 | +0.19(+5.17%) |
Mar 18, 2020 | 4.003 | 4.050 | 3.442 | 3.620 | 4,236,463 | -0.65(-15.13%) |
Mar 17, 2020 | 4.499 | 4.620 | 4.209 | 4.265 | 640,854 | -0.14(-3.18%) |
Mar 16, 2020 | 4.022 | 4.564 | 3.872 | 4.405 | 507,659 | -0.33(-6.92%) |
Mar 13, 2020 | 5.097 | 5.097 | 4.218 | 4.732 | 502,418 | +0.56(+13.45%) |
Mar 12, 2020 | 4.555 | 4.555 | 3.928 | 4.171 | 390,968 | -0.51(-10.98%) |
Mar 11, 2020 | 4.985 | 5.079 | 4.602 | 4.686 | 869,775 | -0.34(-6.70%) |
Mar 10, 2020 | 5.013 | 5.144 | 4.849 | 5.022 | 427,630 | +0.12(+2.48%) |
Mar 09, 2020 | 5.752 | 5.752 | 4.845 | 4.901 | 1,381,264 | -1.46(-22.94%) |
Mar 06, 2020 | 6.425 | 6.487 | 6.247 | 6.360 | 439,870 | -0.22(-3.41%) |
Mar 05, 2020 | 6.697 | 6.762 | 6.556 | 6.584 | 193,628 | -0.26(-3.83%) |
Mar 04, 2020 | 6.706 | 6.949 | 6.697 | 6.846 | 209,850 | +0.22(+3.39%) |
Mar 03, 2020 | 6.818 | 6.996 | 6.566 | 6.622 | 249,223 | -0.15(-2.21%) |
Mar 02, 2020 | 6.192 | 6.799 | 6.098 | 6.771 | 381,106 | +0.65(+10.70%) |
Feb 28, 2020 | 6.444 | 6.486 | 6.079 | 6.117 | 308,465 | -0.47(-7.10%) |
Feb 27, 2020 | 6.510 | 6.631 | 6.266 | 6.584 | 339,760 | +0.04(+0.57%) |
Feb 26, 2020 | 6.781 | 6.837 | 6.510 | 6.547 | 260,743 | -0.26(-3.85%) |
Feb 25, 2020 | 7.108 | 7.108 | 6.753 | 6.809 | 89,506 | -0.27(-3.83%) |
Feb 24, 2020 | 7.089 | 7.155 | 7.061 | 7.080 | 93,993 | -0.16(-2.20%) |
Feb 21, 2020 | 7.389 | 7.400 | 7.183 | 7.239 | 154,392 | -0.20(-2.64%) |
Feb 20, 2020 | 7.529 | 7.585 | 7.407 | 7.435 | 75,201 | -0.09(-1.24%) |
Feb 19, 2020 | 7.445 | 7.538 | 7.426 | 7.529 | 110,962 | +0.06(+0.75%) |
Feb 18, 2020 | 7.576 | 7.576 | 7.417 | 7.473 | 107,725 | -0.15(-1.96%) |
Feb 14, 2020 | 7.501 | 7.632 | 7.454 | 7.622 | 184,972 | +0.14(+1.87%) |
Feb 13, 2020 | 7.557 | 7.590 | 7.351 | 7.482 | 136,450 | -0.13(-1.72%) |
Feb 12, 2020 | 7.426 | 7.735 | 7.389 | 7.613 | 338,837 | +0.19(+2.52%) |
Feb 11, 2020 | 7.464 | 7.510 | 7.368 | 7.426 | 141,623 | +0.07(+1.02%) |
Feb 10, 2020 | 7.342 | 7.464 | 7.230 | 7.351 | 405,577 | -0.01(-0.13%) |
Feb 07, 2020 | 7.174 | 7.361 | 7.099 | 7.361 | 309,641 | +0.18(+2.47%) |
Feb 06, 2020 | 7.164 | 7.220 | 7.127 | 7.183 | 493,252 | +0.07(+1.05%) |
Feb 05, 2020 | 7.024 | 7.239 | 7.024 | 7.108 | 289,367 | +0.08(+1.20%) |
Feb 04, 2020 | 6.940 | 7.052 | 6.912 | 7.024 | 246,375 | +0.13(+1.90%) |