Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.602 | 3.782 | 3.538 | 3.641 | 564,341 | +0.01(+0.35%) |
Apr 29, 2020 | 3.782 | 3.917 | 3.622 | 3.628 | 981,277 | -0.06(-1.57%) |
Apr 28, 2020 | 3.731 | 3.866 | 3.551 | 3.686 | 855,667 | +0.04(+1.23%) |
Apr 27, 2020 | 3.474 | 3.724 | 3.461 | 3.641 | 1,155,234 | +0.24(+7.18%) |
Apr 24, 2020 | 3.532 | 3.602 | 3.384 | 3.397 | 827,229 | -0.12(-3.47%) |
Apr 23, 2020 | 3.371 | 3.583 | 3.352 | 3.519 | 610,203 | +0.20(+6.00%) |
Apr 22, 2020 | 3.391 | 3.391 | 3.179 | 3.320 | 770,330 | +0.03(+0.98%) |
Apr 21, 2020 | 3.493 | 3.493 | 3.198 | 3.288 | 1,284,633 | -0.17(-5.01%) |
Apr 20, 2020 | 3.853 | 3.872 | 3.384 | 3.461 | 1,327,043 | -0.48(-12.07%) |
Apr 17, 2020 | 3.956 | 3.989 | 3.866 | 3.936 | 330,455 | +0.11(+2.85%) |
Apr 16, 2020 | 3.885 | 3.949 | 3.760 | 3.827 | 288,965 | -0.04(-1.00%) |
Apr 15, 2020 | 3.859 | 3.949 | 3.724 | 3.866 | 522,959 | -0.05(-1.31%) |
Apr 14, 2020 | 3.911 | 4.078 | 3.801 | 3.917 | 851,277 | +0.19(+4.99%) |
Apr 13, 2020 | 3.654 | 3.872 | 3.654 | 3.731 | 398,194 | +0.08(+2.29%) |
Apr 09, 2020 | 3.673 | 3.734 | 3.468 | 3.647 | 639,732 | +0.13(+3.65%) |
Apr 08, 2020 | 3.371 | 3.602 | 3.333 | 3.519 | 682,198 | +0.12(+3.40%) |
Apr 07, 2020 | 3.609 | 3.686 | 3.365 | 3.403 | 501,657 | -0.10(-2.75%) |
Apr 06, 2020 | 3.352 | 3.500 | 3.198 | 3.500 | 1,104,776 | +0.30(+9.44%) |
Apr 03, 2020 | 3.403 | 3.480 | 3.134 | 3.198 | 851,211 | -0.19(-5.50%) |
Apr 02, 2020 | 3.654 | 3.750 | 3.333 | 3.384 | 729,618 | -0.29(-7.87%) |
Apr 01, 2020 | 3.596 | 3.692 | 3.423 | 3.673 | 1,114,729 | +0.05(+1.42%) |
Mar 31, 2020 | 3.692 | 3.930 | 3.532 | 3.622 | 829,057 | +0.12(+3.30%) |
Mar 30, 2020 | 3.545 | 3.744 | 3.429 | 3.506 | 595,429 | -0.04(-1.09%) |
Mar 27, 2020 | 3.513 | 3.647 | 3.301 | 3.545 | 526,362 | -0.08(-2.13%) |
Mar 26, 2020 | 3.313 | 3.760 | 3.313 | 3.622 | 1,291,720 | +0.31(+9.51%) |
Mar 25, 2020 | 3.365 | 3.487 | 3.095 | 3.307 | 1,155,497 | -0.04(-1.34%) |
Mar 24, 2020 | 3.346 | 3.500 | 3.057 | 3.352 | 1,135,232 | +0.11(+3.37%) |
Mar 23, 2020 | 3.647 | 3.763 | 3.204 | 3.243 | 860,575 | -0.36(-9.98%) |
Mar 20, 2020 | 3.821 | 4.045 | 3.538 | 3.602 | 1,129,965 | -0.15(-4.10%) |
Mar 19, 2020 | 3.705 | 4.013 | 3.595 | 3.757 | 680,821 | +0.05(+1.39%) |
Mar 18, 2020 | 3.840 | 3.930 | 3.452 | 3.705 | 2,333,246 | -0.33(-8.27%) |
Mar 17, 2020 | 4.245 | 4.351 | 3.859 | 4.039 | 1,501,326 | -0.14(-3.38%) |
Mar 16, 2020 | 3.988 | 4.315 | 3.442 | 4.180 | 1,243,840 | -0.26(-5.92%) |
Mar 13, 2020 | 4.675 | 4.957 | 4.168 | 4.444 | 1,110,343 | -0.04(-1.00%) |
Mar 12, 2020 | 4.463 | 4.700 | 4.232 | 4.489 | 1,325,526 | -0.24(-5.16%) |
Mar 11, 2020 | 4.835 | 5.086 | 4.665 | 4.733 | 646,101 | -0.27(-5.39%) |
Mar 10, 2020 | 4.688 | 5.067 | 4.662 | 5.002 | 626,864 | +0.50(+11.13%) |
Mar 09, 2020 | 4.636 | 4.957 | 4.392 | 4.501 | 1,906,735 | -0.72(-13.78%) |
Mar 06, 2020 | 5.009 | 5.343 | 4.957 | 5.221 | 1,252,679 | +0.06(+1.12%) |
Mar 05, 2020 | 5.298 | 5.388 | 5.099 | 5.163 | 801,288 | -0.25(-4.63%) |
Mar 04, 2020 | 5.484 | 5.526 | 5.317 | 5.413 | 869,093 | -0.05(-0.94%) |
Mar 03, 2020 | 5.362 | 5.567 | 5.317 | 5.465 | 947,179 | +0.12(+2.28%) |
Mar 02, 2020 | 5.606 | 5.632 | 5.201 | 5.343 | 818,181 | -0.22(-4.04%) |
Feb 28, 2020 | 5.137 | 5.580 | 5.060 | 5.567 | 1,262,801 | +0.37(+7.17%) |
Feb 27, 2020 | 4.965 | 5.412 | 4.850 | 5.195 | 1,054,487 | +0.08(+1.62%) |
Feb 26, 2020 | 5.246 | 5.246 | 5.003 | 5.112 | 1,059,399 | -0.12(-2.32%) |
Feb 25, 2020 | 5.284 | 5.386 | 5.185 | 5.233 | 930,020 | -0.03(-0.49%) |
Feb 24, 2020 | 5.437 | 5.514 | 5.169 | 5.259 | 1,243,151 | -0.50(-8.75%) |
Feb 21, 2020 | 5.782 | 5.894 | 5.686 | 5.763 | 1,104,984 | -0.08(-1.31%) |
Feb 20, 2020 | 5.910 | 6.299 | 5.540 | 5.840 | 1,607,399 | +0.38(+6.89%) |
Feb 19, 2020 | 5.361 | 5.501 | 5.348 | 5.463 | 873,450 | +0.15(+2.82%) |
Feb 18, 2020 | 5.431 | 5.450 | 5.294 | 5.313 | 780,670 | -0.12(-2.17%) |
Feb 14, 2020 | 5.361 | 5.495 | 5.339 | 5.431 | 372,611 | +0.09(+1.67%) |
Feb 13, 2020 | 5.457 | 5.463 | 5.252 | 5.342 | 899,134 | -0.17(-3.12%) |
Feb 12, 2020 | 5.571 | 5.744 | 5.444 | 5.514 | 921,928 | -0.03(-0.46%) |
Feb 11, 2020 | 5.201 | 5.623 | 5.201 | 5.540 | 881,220 | +0.36(+7.03%) |
Feb 10, 2020 | 5.131 | 5.224 | 5.016 | 5.176 | 625,329 | +0.05(+1.00%) |
Feb 07, 2020 | 5.169 | 5.169 | 4.991 | 5.125 | 723,441 | -0.09(-1.71%) |
Feb 06, 2020 | 5.476 | 5.501 | 5.163 | 5.214 | 941,101 | -0.23(-4.22%) |
Feb 05, 2020 | 5.489 | 5.508 | 5.374 | 5.444 | 1,171,615 | +0.15(+2.90%) |
Feb 04, 2020 | 5.233 | 5.399 | 5.112 | 5.291 | 1,268,030 | +0.11(+2.22%) |