Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.436 | 4.608 | 4.157 | 4.188 | 33,694 | -0.04(-1.01%) |
Apr 29, 2020 | 4.223 | 4.333 | 3.989 | 4.231 | 26,880 | -0.05(-1.09%) |
Apr 28, 2020 | 4.181 | 4.326 | 4.092 | 4.278 | 60,682 | -0.12(-2.81%) |
Apr 27, 2020 | 4.523 | 4.523 | 4.402 | 4.402 | 7,309 | -0.12(-2.74%) |
Apr 24, 2020 | 4.525 | 4.525 | 4.525 | 4.525 | 145 | +0.00(+0.00%) |
Apr 23, 2020 | 4.615 | 4.814 | 4.374 | 4.525 | 8,793 | -0.21(-4.36%) |
Apr 22, 2020 | 4.608 | 4.732 | 4.608 | 4.732 | 1,154 | +0.12(+2.53%) |
Apr 21, 2020 | 4.615 | 4.615 | 4.615 | 4.615 | 506 | -0.05(-1.03%) |
Apr 20, 2020 | 4.725 | 4.824 | 4.589 | 4.663 | 38,222 | +0.06(+1.35%) |
Apr 17, 2020 | 4.601 | 4.601 | 4.601 | 4.601 | 145 | +0.00(+0.00%) |
Apr 16, 2020 | 4.601 | 4.601 | 4.601 | 4.601 | 248 | +0.11(+2.47%) |
Apr 15, 2020 | 4.490 | 4.490 | 4.490 | 4.490 | 113,412 | -0.15(-3.14%) |
Apr 14, 2020 | 4.814 | 4.814 | 4.635 | 4.635 | 2,214 | -0.21(-4.40%) |
Apr 13, 2020 | 4.917 | 4.917 | 4.507 | 4.849 | 5,275 | -0.10(-2.08%) |
Apr 09, 2020 | 4.952 | 4.952 | 4.952 | 4.952 | 145 | +0.00(+0.00%) |
Apr 08, 2020 | 5.000 | 5.000 | 4.952 | 4.952 | 6,873 | +0.25(+5.26%) |
Apr 07, 2020 | 4.704 | 4.704 | 58 | +0.00(+0.00%) | ||
Apr 06, 2020 | 4.890 | 4.890 | 4.704 | 4.704 | 722 | -0.35(-6.99%) |
Apr 03, 2020 | 5.058 | 5.058 | 5.058 | 5.058 | 145 | +0.00(+0.00%) |
Apr 02, 2020 | 5.058 | 5.058 | 68 | +0.00(+0.00%) | ||
Apr 01, 2020 | 5.124 | 5.124 | 4.987 | 5.058 | 1,677 | +0.18(+3.62%) |
Mar 31, 2020 | 4.881 | 4.881 | 4.881 | 4.881 | 26 | +0.00(+0.00%) |
Mar 30, 2020 | 4.876 | 4.883 | 4.876 | 4.881 | 1,057 | -0.04(-0.74%) |
Mar 27, 2020 | 4.917 | 4.917 | 4.917 | 4.917 | 145 | +0.00(+0.00%) |
Mar 26, 2020 | 4.917 | 4.917 | 88 | +0.00(+0.00%) | ||
Mar 25, 2020 | 4.917 | 4.917 | 4.917 | 4.917 | 61 | +0.00(+0.00%) |
Mar 24, 2020 | 4.850 | 4.917 | 4.850 | 4.917 | 831 | +0.23(+4.99%) |
Mar 23, 2020 | 4.684 | 4.684 | 4.684 | 4.684 | 228 | -0.17(-3.43%) |
Mar 20, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 145 | +0.00(+0.00%) |
Mar 19, 2020 | 4.814 | 4.850 | 4.814 | 4.850 | 849 | +0.01(+0.17%) |
Mar 18, 2020 | 4.938 | 4.938 | 4.842 | 4.842 | 997 | -0.17(-3.43%) |
Mar 17, 2020 | 5.124 | 5.124 | 5.007 | 5.014 | 3,380 | -0.08(-1.62%) |
Mar 16, 2020 | 5.294 | 5.294 | 5.096 | 5.096 | 1,866 | -0.52(-9.19%) |
Mar 13, 2020 | 5.612 | 5.612 | 5.612 | 5.612 | 145 | +0.00(+0.00%) |
Mar 12, 2020 | 5.770 | 5.804 | 5.612 | 5.612 | 2,852 | -0.49(-8.09%) |
Mar 11, 2020 | 6.106 | 6.106 | 6.106 | 6.106 | 3,332 | +0.01(+0.09%) |
Mar 10, 2020 | 5.908 | 6.100 | 5.894 | 6.100 | 19,328 | +0.09(+1.49%) |
Mar 09, 2020 | 6.011 | 6.011 | 18 | +0.00(+0.00%) | ||
Mar 06, 2020 | 6.025 | 6.087 | 6.011 | 6.011 | 1,454 | -0.18(-2.89%) |
Mar 05, 2020 | 5.983 | 6.207 | 5.942 | 6.190 | 9,014 | +0.00(+0.00%) |
Mar 04, 2020 | 6.451 | 6.451 | 6.190 | 6.190 | 2,306 | +0.00(+0.00%) |
Mar 03, 2020 | 6.314 | 6.314 | 6.190 | 6.190 | 1,440 | -0.06(-0.99%) |
Mar 02, 2020 | 5.949 | 6.437 | 5.640 | 6.252 | 18,458 | +0.28(+4.60%) |
Feb 28, 2020 | 5.976 | 5.976 | 5.976 | 5.976 | 290 | -0.14(-2.36%) |
Feb 27, 2020 | 6.183 | 6.183 | 6.121 | 6.121 | 511 | -0.07(-1.11%) |
Feb 26, 2020 | 6.322 | 6.322 | 6.190 | 6.190 | 985 | -0.10(-1.55%) |
Feb 25, 2020 | 6.059 | 6.287 | 6.059 | 6.287 | 2,025 | +0.23(+3.77%) |
Feb 24, 2020 | 6.059 | 6.059 | 6.059 | 6.059 | 357 | +0.00(+0.00%) |
Feb 21, 2020 | 6.059 | 6.059 | 6.059 | 6.059 | 145 | +0.00(+0.00%) |
Feb 20, 2020 | 6.059 | 6.059 | 6.059 | 6.059 | 279 | +0.00(+0.00%) |
Feb 19, 2020 | 6.290 | 6.290 | 6.059 | 6.059 | 617 | -0.10(-1.56%) |
Feb 18, 2020 | 6.258 | 6.334 | 6.155 | 6.155 | 27,693 | -0.14(-2.20%) |
Feb 14, 2020 | 6.258 | 6.294 | 6.258 | 6.294 | 5,089 | +0.04(+0.56%) |
Feb 13, 2020 | 6.327 | 6.327 | 6.258 | 6.258 | 6,183 | -0.15(-2.32%) |
Feb 12, 2020 | 6.479 | 6.479 | 6.279 | 6.407 | 1,397 | -0.01(-0.23%) |
Feb 11, 2020 | 6.422 | 6.422 | 6.422 | 6.422 | 1,600 | +0.05(+0.74%) |
Feb 10, 2020 | 6.373 | 6.375 | 6.369 | 6.375 | 8,098 | +0.00(+0.06%) |
Feb 07, 2020 | 6.371 | 6.371 | 6.371 | 6.371 | 290 | +0.01(+0.14%) |
Feb 06, 2020 | 6.327 | 6.396 | 6.327 | 6.362 | 2,374 | -0.03(-0.54%) |
Feb 05, 2020 | 6.396 | 6.396 | 6.396 | 6.396 | 21 | +0.00(+0.00%) |
Feb 04, 2020 | 6.396 | 6.396 | 6.396 | 6.396 | 202 | +0.08(+1.22%) |