Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.901 | 3.901 | 3.737 | 3.840 | 1,576,840 | -0.18(-4.50%) |
Apr 29, 2020 | 3.754 | 4.038 | 3.728 | 4.021 | 1,390,532 | +0.34(+9.37%) |
Apr 28, 2020 | 3.685 | 3.720 | 3.586 | 3.677 | 1,451,570 | +0.27(+7.83%) |
Apr 27, 2020 | 3.530 | 3.573 | 3.341 | 3.410 | 1,559,264 | +0.04(+1.28%) |
Apr 24, 2020 | 3.634 | 3.642 | 3.134 | 3.367 | 3,135,804 | -0.54(-13.88%) |
Apr 23, 2020 | 4.219 | 4.219 | 3.763 | 3.909 | 821,632 | -0.37(-8.65%) |
Apr 22, 2020 | 4.133 | 4.292 | 4.099 | 4.279 | 1,363,645 | +0.35(+8.99%) |
Apr 21, 2020 | 4.056 | 4.159 | 3.858 | 3.926 | 1,799,001 | -0.24(-5.79%) |
Apr 20, 2020 | 4.038 | 4.327 | 3.969 | 4.168 | 1,100,882 | -0.11(-2.62%) |
Apr 17, 2020 | 4.383 | 4.409 | 4.219 | 4.279 | 679,747 | +0.01(+0.20%) |
Apr 16, 2020 | 4.452 | 4.460 | 4.236 | 4.271 | 448,801 | -0.09(-2.17%) |
Apr 15, 2020 | 4.426 | 4.564 | 4.357 | 4.366 | 1,070,432 | -0.26(-5.59%) |
Apr 14, 2020 | 4.572 | 4.731 | 4.538 | 4.624 | 1,152,464 | +0.33(+7.62%) |
Apr 13, 2020 | 4.159 | 4.434 | 4.056 | 4.297 | 1,423,788 | -0.03(-0.80%) |
Apr 09, 2020 | 4.340 | 4.529 | 4.262 | 4.331 | 1,054,984 | +0.30(+7.48%) |
Apr 08, 2020 | 3.634 | 4.081 | 3.616 | 4.030 | 888,864 | +0.30(+8.08%) |
Apr 07, 2020 | 4.013 | 4.013 | 3.703 | 3.728 | 694,781 | +0.11(+3.10%) |
Apr 06, 2020 | 3.789 | 3.883 | 3.539 | 3.616 | 799,108 | +0.06(+1.69%) |
Apr 03, 2020 | 3.677 | 3.685 | 3.358 | 3.556 | 856,159 | -0.20(-5.28%) |
Apr 02, 2020 | 3.789 | 3.901 | 3.634 | 3.754 | 610,551 | +0.06(+1.63%) |
Apr 01, 2020 | 3.703 | 3.840 | 3.586 | 3.694 | 827,316 | -0.28(-6.94%) |
Mar 31, 2020 | 4.090 | 4.245 | 3.883 | 3.969 | 871,482 | -0.01(-0.22%) |
Mar 30, 2020 | 3.789 | 4.056 | 3.711 | 3.978 | 994,099 | +0.35(+9.74%) |
Mar 27, 2020 | 3.444 | 3.780 | 3.444 | 3.625 | 1,026,299 | -0.16(-4.32%) |
Mar 26, 2020 | 3.539 | 3.789 | 3.539 | 3.789 | 1,844,962 | +0.35(+10.28%) |
Mar 25, 2020 | 3.022 | 3.586 | 2.962 | 3.436 | 1,948,616 | +0.37(+12.08%) |
Mar 24, 2020 | 2.953 | 3.083 | 2.803 | 3.065 | 771,430 | +0.38(+14.10%) |
Mar 23, 2020 | 2.893 | 2.893 | 2.544 | 2.686 | 1,656,563 | -0.31(-10.34%) |
Mar 20, 2020 | 3.229 | 3.263 | 2.833 | 2.996 | 1,725,093 | -0.04(-1.42%) |
Mar 19, 2020 | 3.177 | 3.371 | 2.841 | 3.040 | 2,980,511 | -0.40(-11.53%) |
Mar 18, 2020 | 3.694 | 3.858 | 3.169 | 3.436 | 1,522,374 | -0.90(-20.83%) |
Mar 17, 2020 | 4.262 | 4.400 | 3.995 | 4.340 | 1,298,780 | +0.14(+3.28%) |
Mar 16, 2020 | 4.056 | 4.443 | 3.922 | 4.202 | 2,427,360 | -0.83(-16.44%) |
Mar 13, 2020 | 5.123 | 5.149 | 4.400 | 5.029 | 1,553,907 | +0.91(+22.18%) |
Mar 12, 2020 | 4.383 | 4.676 | 3.797 | 4.116 | 1,689,429 | -1.24(-23.15%) |
Mar 11, 2020 | 5.829 | 5.941 | 4.955 | 5.356 | 1,180,887 | -0.49(-8.39%) |
Mar 10, 2020 | 5.278 | 5.855 | 5.158 | 5.847 | 1,273,563 | +0.94(+19.12%) |
Mar 09, 2020 | 5.407 | 5.442 | 4.908 | 4.908 | 1,087,319 | -1.14(-18.80%) |
Mar 06, 2020 | 6.157 | 6.294 | 5.898 | 6.045 | 743,158 | -0.47(-7.27%) |
Mar 05, 2020 | 6.665 | 6.751 | 6.406 | 6.518 | 459,511 | -0.34(-4.90%) |
Mar 04, 2020 | 6.794 | 6.880 | 6.622 | 6.854 | 881,925 | +0.22(+3.38%) |
Mar 03, 2020 | 6.811 | 7.035 | 6.561 | 6.630 | 697,442 | -0.22(-3.14%) |
Mar 02, 2020 | 6.837 | 6.931 | 6.647 | 6.845 | 678,221 | +0.19(+2.85%) |
Feb 28, 2020 | 6.234 | 6.677 | 6.144 | 6.656 | 945,352 | +0.17(+2.66%) |
Feb 27, 2020 | 6.501 | 6.759 | 6.432 | 6.484 | 840,264 | -0.15(-2.33%) |
Feb 26, 2020 | 7.018 | 7.155 | 6.630 | 6.639 | 803,071 | -0.35(-5.05%) |
Feb 25, 2020 | 7.043 | 7.099 | 6.992 | 6.992 | 481,440 | -0.02(-0.25%) |
Feb 24, 2020 | 7.069 | 7.104 | 6.888 | 7.009 | 482,972 | -0.34(-4.68%) |
Feb 21, 2020 | 7.353 | 7.422 | 7.285 | 7.353 | 312,407 | -0.09(-1.27%) |
Feb 20, 2020 | 7.500 | 7.569 | 7.345 | 7.448 | 670,439 | -0.23(-3.03%) |
Feb 19, 2020 | 7.508 | 7.749 | 7.448 | 7.681 | 554,940 | +0.14(+1.83%) |
Feb 18, 2020 | 7.198 | 7.577 | 7.190 | 7.543 | 796,280 | +0.33(+4.53%) |
Feb 14, 2020 | 7.147 | 7.250 | 6.983 | 7.216 | 318,446 | +0.27(+3.84%) |
Feb 13, 2020 | 6.949 | 7.061 | 6.931 | 6.949 | 397,406 | +0.00(+0.00%) |
Feb 12, 2020 | 6.966 | 7.000 | 6.802 | 6.949 | 445,774 | +0.04(+0.62%) |
Feb 11, 2020 | 6.854 | 6.992 | 6.845 | 6.906 | 526,537 | +0.08(+1.13%) |
Feb 10, 2020 | 7.035 | 7.104 | 6.802 | 6.828 | 1,185,645 | -0.28(-3.88%) |
Feb 07, 2020 | 7.224 | 7.267 | 7.069 | 7.104 | 596,826 | -0.20(-2.71%) |
Feb 06, 2020 | 7.715 | 7.715 | 7.224 | 7.302 | 1,079,874 | -0.39(-5.04%) |
Feb 05, 2020 | 7.870 | 7.904 | 7.689 | 7.689 | 1,010,272 | -0.06(-0.78%) |
Feb 04, 2020 | 7.896 | 7.939 | 7.724 | 7.749 | 438,623 | -0.09(-1.21%) |