Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.969 | 4.969 | 4.874 | 4.908 | 1,201,323 | -0.03(-0.69%) |
Apr 29, 2020 | 4.888 | 4.969 | 4.861 | 4.942 | 922,761 | +0.15(+3.12%) |
Apr 28, 2020 | 4.793 | 4.901 | 4.786 | 4.793 | 1,162,461 | +0.03(+0.71%) |
Apr 27, 2020 | 4.738 | 4.833 | 4.725 | 4.759 | 1,623,206 | +0.03(+0.72%) |
Apr 24, 2020 | 4.664 | 4.738 | 4.657 | 4.725 | 1,512,245 | +0.12(+2.50%) |
Apr 23, 2020 | 4.691 | 4.704 | 4.596 | 4.609 | 1,071,144 | -0.03(-0.59%) |
Apr 22, 2020 | 4.637 | 4.691 | 4.609 | 4.637 | 1,120,860 | +0.03(+0.74%) |
Apr 21, 2020 | 4.623 | 4.633 | 4.542 | 4.603 | 719,490 | -0.08(-1.74%) |
Apr 20, 2020 | 4.684 | 4.766 | 4.657 | 4.684 | 895,648 | -0.04(-0.86%) |
Apr 17, 2020 | 4.786 | 4.786 | 4.671 | 4.725 | 997,999 | +0.09(+1.90%) |
Apr 16, 2020 | 4.698 | 4.711 | 4.603 | 4.637 | 895,349 | -0.07(-1.44%) |
Apr 15, 2020 | 4.704 | 4.732 | 4.650 | 4.704 | 833,001 | -0.11(-2.26%) |
Apr 14, 2020 | 4.827 | 4.874 | 4.752 | 4.813 | 1,087,250 | +0.06(+1.29%) |
Apr 13, 2020 | 4.739 | 4.752 | 4.627 | 4.752 | 1,567,507 | -0.03(-0.56%) |
Apr 09, 2020 | 4.853 | 4.988 | 4.725 | 4.779 | 1,369,199 | +0.05(+1.14%) |
Apr 08, 2020 | 4.577 | 4.765 | 4.536 | 4.725 | 1,232,396 | +0.18(+4.01%) |
Apr 07, 2020 | 4.637 | 4.759 | 4.536 | 4.543 | 1,462,258 | +0.14(+3.22%) |
Apr 06, 2020 | 4.206 | 4.415 | 4.196 | 4.402 | 1,899,832 | +0.26(+6.18%) |
Apr 03, 2020 | 4.226 | 4.240 | 4.051 | 4.145 | 1,226,923 | -0.07(-1.60%) |
Apr 02, 2020 | 4.132 | 4.260 | 4.078 | 4.213 | 1,171,750 | +0.07(+1.63%) |
Apr 01, 2020 | 4.193 | 4.297 | 4.118 | 4.145 | 1,885,603 | -0.26(-5.82%) |
Mar 31, 2020 | 4.496 | 4.557 | 4.391 | 4.402 | 1,682,428 | -0.03(-0.61%) |
Mar 30, 2020 | 4.435 | 4.476 | 4.253 | 4.428 | 1,666,933 | +0.03(+0.61%) |
Mar 27, 2020 | 4.233 | 4.449 | 4.199 | 4.402 | 1,870,650 | +0.03(+0.77%) |
Mar 26, 2020 | 4.132 | 4.408 | 4.112 | 4.368 | 2,089,722 | +0.32(+8.00%) |
Mar 25, 2020 | 3.788 | 4.213 | 3.788 | 4.044 | 2,015,748 | +0.28(+7.33%) |
Mar 24, 2020 | 3.640 | 3.869 | 3.626 | 3.768 | 2,510,283 | +0.32(+9.18%) |
Mar 23, 2020 | 3.559 | 3.640 | 3.330 | 3.451 | 2,961,482 | -0.26(-6.91%) |
Mar 20, 2020 | 3.829 | 3.984 | 3.606 | 3.707 | 2,714,216 | -0.07(-1.79%) |
Mar 19, 2020 | 3.323 | 3.815 | 3.134 | 3.775 | 2,961,485 | +0.37(+10.89%) |
Mar 18, 2020 | 3.788 | 3.876 | 3.208 | 3.404 | 2,605,198 | -0.65(-15.97%) |
Mar 17, 2020 | 3.990 | 4.098 | 3.788 | 4.051 | 3,061,870 | +0.03(+0.84%) |
Mar 16, 2020 | 3.849 | 4.098 | 3.788 | 4.017 | 2,464,900 | -0.32(-7.45%) |
Mar 13, 2020 | 4.246 | 4.395 | 4.130 | 4.341 | 3,390,730 | +0.22(+5.40%) |
Mar 12, 2020 | 4.506 | 4.573 | 4.112 | 4.118 | 2,529,872 | -0.72(-14.92%) |
Mar 11, 2020 | 5.128 | 5.175 | 4.787 | 4.840 | 1,786,542 | -0.39(-7.42%) |
Mar 10, 2020 | 5.322 | 5.335 | 5.048 | 5.228 | 1,493,513 | +0.02(+0.39%) |
Mar 09, 2020 | 5.302 | 5.322 | 5.181 | 5.208 | 1,225,883 | -0.37(-6.71%) |
Mar 06, 2020 | 5.549 | 5.596 | 5.498 | 5.583 | 870,212 | -0.11(-2.00%) |
Mar 05, 2020 | 5.750 | 5.790 | 5.653 | 5.696 | 769,426 | -0.17(-2.96%) |
Mar 04, 2020 | 5.750 | 5.890 | 5.703 | 5.870 | 832,732 | +0.20(+3.54%) |
Mar 03, 2020 | 5.763 | 5.857 | 5.616 | 5.669 | 970,068 | -0.09(-1.51%) |
Mar 02, 2020 | 5.516 | 5.756 | 5.489 | 5.756 | 1,559,684 | +0.24(+4.36%) |
Feb 28, 2020 | 5.542 | 5.549 | 5.268 | 5.516 | 2,841,278 | -0.14(-2.48%) |
Feb 27, 2020 | 5.850 | 5.850 | 5.649 | 5.656 | 2,430,948 | -0.27(-4.62%) |
Feb 26, 2020 | 5.950 | 6.037 | 5.921 | 5.930 | 871,703 | -0.01(-0.11%) |
Feb 25, 2020 | 6.191 | 6.204 | 5.919 | 5.937 | 1,443,160 | -0.24(-3.90%) |
Feb 24, 2020 | 6.164 | 6.232 | 6.117 | 6.178 | 1,445,243 | -0.13(-2.01%) |
Feb 21, 2020 | 6.338 | 6.338 | 6.265 | 6.305 | 1,231,878 | -0.04(-0.63%) |
Feb 20, 2020 | 6.371 | 6.392 | 6.325 | 6.345 | 741,500 | -0.03(-0.42%) |
Feb 19, 2020 | 6.405 | 6.405 | 6.365 | 6.371 | 481,560 | -0.01(-0.21%) |
Feb 18, 2020 | 6.418 | 6.418 | 6.365 | 6.385 | 424,918 | -0.04(-0.62%) |
Feb 14, 2020 | 6.392 | 6.425 | 6.375 | 6.425 | 491,644 | +0.03(+0.52%) |
Feb 13, 2020 | 6.405 | 6.443 | 6.385 | 6.392 | 921,463 | -0.04(-0.62%) |
Feb 12, 2020 | 6.438 | 6.458 | 6.405 | 6.432 | 697,436 | +0.02(+0.31%) |
Feb 11, 2020 | 6.398 | 6.418 | 6.385 | 6.412 | 505,638 | +0.03(+0.52%) |
Feb 10, 2020 | 6.385 | 6.418 | 6.378 | 6.378 | 1,044,568 | -0.02(-0.31%) |
Feb 07, 2020 | 6.372 | 6.398 | 6.359 | 6.398 | 631,318 | +0.02(+0.31%) |
Feb 06, 2020 | 6.392 | 6.392 | 6.372 | 6.378 | 469,742 | +0.01(+0.10%) |
Feb 05, 2020 | 6.359 | 6.372 | 6.325 | 6.372 | 684,434 | +0.08(+1.27%) |
Feb 04, 2020 | 6.285 | 6.319 | 6.272 | 6.292 | 634,264 | +0.07(+1.07%) |