Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.961 | 4.319 | 3.822 | 4.204 | 12,476 | +0.00(+0.04%) |
Apr 29, 2020 | 4.290 | 4.290 | 4.202 | 4.202 | 4,510 | +0.26(+6.65%) |
Apr 28, 2020 | 3.984 | 3.984 | 3.926 | 3.940 | 4,267 | +0.29(+8.00%) |
Apr 27, 2020 | 4.020 | 4.217 | 3.597 | 3.648 | 3,574 | -0.01(-0.20%) |
Apr 24, 2020 | 3.590 | 3.889 | 3.553 | 3.656 | 3,289 | +0.06(+1.71%) |
Apr 23, 2020 | 3.862 | 3.862 | 3.594 | 3.594 | 3,540 | +0.13(+3.70%) |
Apr 22, 2020 | 3.466 | 3.466 | 3.466 | 3.466 | 957 | +0.01(+0.42%) |
Apr 21, 2020 | 3.378 | 3.456 | 3.378 | 3.451 | 4,193 | -0.13(-3.76%) |
Apr 20, 2020 | 3.860 | 4.156 | 3.542 | 3.586 | 15,071 | -0.44(-10.89%) |
Apr 17, 2020 | 4.035 | 4.130 | 3.831 | 4.024 | 4,522 | -0.21(-4.94%) |
Apr 16, 2020 | 4.670 | 4.670 | 4.174 | 4.234 | 13,122 | -0.42(-8.93%) |
Apr 15, 2020 | 3.936 | 5.078 | 3.936 | 4.649 | 18,841 | +0.71(+18.10%) |
Apr 14, 2020 | 3.936 | 3.936 | 3.936 | 3.936 | 3,197 | +0.03(+0.76%) |
Apr 13, 2020 | 4.064 | 4.064 | 3.746 | 3.907 | 7,212 | +0.07(+1.79%) |
Apr 09, 2020 | 4.123 | 4.144 | 3.838 | 3.838 | 4,111 | +0.27(+7.58%) |
Apr 08, 2020 | 3.575 | 3.716 | 3.568 | 3.568 | 3,971 | -0.14(-3.84%) |
Apr 07, 2020 | 3.575 | 3.831 | 3.568 | 3.710 | 3,161 | -0.01(-0.29%) |
Apr 06, 2020 | 3.101 | 3.721 | 3.101 | 3.721 | 14,002 | +0.45(+13.87%) |
Apr 03, 2020 | 3.108 | 3.283 | 3.072 | 3.268 | 3,700 | +0.01(+0.40%) |
Apr 02, 2020 | 3.356 | 3.648 | 3.241 | 3.255 | 11,742 | -0.21(-6.08%) |
Apr 01, 2020 | 3.377 | 3.482 | 3.377 | 3.466 | 4,332 | -0.07(-1.91%) |
Mar 31, 2020 | 3.488 | 3.663 | 3.356 | 3.533 | 4,081 | -0.14(-3.89%) |
Mar 30, 2020 | 4.702 | 5.173 | 3.327 | 3.676 | 29,319 | -1.00(-21.36%) |
Mar 27, 2020 | 4.711 | 4.826 | 4.654 | 4.675 | 4,748 | -0.39(-7.65%) |
Mar 26, 2020 | 4.676 | 5.077 | 4.676 | 5.062 | 13,981 | +0.30(+6.33%) |
Mar 25, 2020 | 3.014 | 4.812 | 3.014 | 4.761 | 26,532 | +1.88(+64.99%) |
Mar 24, 2020 | 2.957 | 3.115 | 2.886 | 2.886 | 6,383 | +0.08(+2.81%) |
Mar 23, 2020 | 2.936 | 3.158 | 2.807 | 2.807 | 8,463 | -0.37(-11.64%) |
Mar 20, 2020 | 3.337 | 3.938 | 2.979 | 3.177 | 10,195 | +0.21(+6.91%) |
Mar 19, 2020 | 2.821 | 3.044 | 2.778 | 2.971 | 2,907 | +0.11(+3.75%) |
Mar 18, 2020 | 3.301 | 3.938 | 2.864 | 2.864 | 26,493 | -0.64(-18.37%) |
Mar 17, 2020 | 3.781 | 3.824 | 3.430 | 3.509 | 8,809 | -0.37(-9.59%) |
Mar 16, 2020 | 4.432 | 4.533 | 3.881 | 3.881 | 6,397 | -0.83(-17.63%) |
Mar 13, 2020 | 4.296 | 5.005 | 4.217 | 4.711 | 15,641 | +0.57(+13.84%) |
Mar 12, 2020 | 3.580 | 4.139 | 2.778 | 4.139 | 42,543 | +0.36(+9.43%) |
Mar 11, 2020 | 4.046 | 4.046 | 3.782 | 3.782 | 4,484 | -0.09(-2.37%) |
Mar 10, 2020 | 4.124 | 4.124 | 3.874 | 3.874 | 13,964 | +0.09(+2.46%) |
Mar 09, 2020 | 3.938 | 4.131 | 3.781 | 3.781 | 15,457 | -0.27(-6.58%) |
Mar 06, 2020 | 4.117 | 4.232 | 3.967 | 4.047 | 11,033 | -0.08(-2.05%) |
Mar 05, 2020 | 4.296 | 4.296 | 4.117 | 4.131 | 17,397 | -0.13(-3.04%) |
Mar 04, 2020 | 4.332 | 4.332 | 4.210 | 4.261 | 7,421 | -0.04(-1.03%) |
Mar 03, 2020 | 4.482 | 4.482 | 4.210 | 4.305 | 8,731 | -0.09(-2.08%) |
Mar 02, 2020 | 4.296 | 4.439 | 4.296 | 4.396 | 5,875 | +0.12(+2.80%) |
Feb 28, 2020 | 4.500 | 4.600 | 4.167 | 4.277 | 12,150 | -0.02(-0.55%) |
Feb 27, 2020 | 4.353 | 4.353 | 4.160 | 4.300 | 11,524 | -0.17(-3.74%) |
Feb 26, 2020 | 4.460 | 4.702 | 4.460 | 4.467 | 3,573 | -0.06(-1.26%) |
Feb 25, 2020 | 4.702 | 4.913 | 4.481 | 4.524 | 33,820 | -0.28(-5.91%) |
Feb 24, 2020 | 5.076 | 5.076 | 4.773 | 4.808 | 22,360 | -0.28(-5.58%) |
Feb 21, 2020 | 5.135 | 5.206 | 4.973 | 5.092 | 10,700 | +0.07(+1.47%) |
Feb 20, 2020 | 4.915 | 5.021 | 4.915 | 5.018 | 8,124 | +0.09(+1.74%) |
Feb 19, 2020 | 4.957 | 4.957 | 4.915 | 4.932 | 7,302 | -0.08(-1.56%) |
Feb 18, 2020 | 5.099 | 5.110 | 5.002 | 5.010 | 8,819 | -0.08(-1.54%) |
Feb 14, 2020 | 5.057 | 5.170 | 5.057 | 5.089 | 3,660 | +0.01(+0.21%) |
Feb 13, 2020 | 5.206 | 5.206 | 5.043 | 5.078 | 3,719 | -0.01(-0.14%) |
Feb 12, 2020 | 5.185 | 5.206 | 5.078 | 5.085 | 8,612 | -0.12(-2.32%) |
Feb 11, 2020 | 5.185 | 5.206 | 5.149 | 5.206 | 2,592 | +0.02(+0.41%) |
Feb 10, 2020 | 5.284 | 5.327 | 5.177 | 5.185 | 11,417 | -0.02(-0.41%) |
Feb 07, 2020 | 5.279 | 5.279 | 5.138 | 5.206 | 14,784 | -0.06(-1.20%) |
Feb 06, 2020 | 5.530 | 5.561 | 5.262 | 5.269 | 12,244 | -0.30(-5.37%) |
Feb 05, 2020 | 5.405 | 5.568 | 5.378 | 5.568 | 2,506 | +0.15(+2.82%) |
Feb 04, 2020 | 5.325 | 5.415 | 5.277 | 5.415 | 9,019 | +0.05(+0.99%) |