Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.601 | 3.780 | 3.537 | 3.639 | 564,607 | +0.01(+0.35%) |
Apr 29, 2020 | 3.780 | 3.915 | 3.620 | 3.626 | 981,741 | -0.06(-1.57%) |
Apr 28, 2020 | 3.729 | 3.864 | 3.549 | 3.684 | 856,071 | +0.04(+1.23%) |
Apr 27, 2020 | 3.472 | 3.723 | 3.460 | 3.639 | 1,155,780 | +0.24(+7.18%) |
Apr 24, 2020 | 3.530 | 3.601 | 3.382 | 3.395 | 827,620 | -0.12(-3.47%) |
Apr 23, 2020 | 3.370 | 3.581 | 3.350 | 3.517 | 610,491 | +0.20(+6.00%) |
Apr 22, 2020 | 3.389 | 3.389 | 3.177 | 3.318 | 770,695 | +0.03(+0.98%) |
Apr 21, 2020 | 3.492 | 3.492 | 3.196 | 3.286 | 1,285,240 | -0.17(-5.01%) |
Apr 20, 2020 | 3.851 | 3.870 | 3.382 | 3.460 | 1,327,670 | -0.47(-12.07%) |
Apr 17, 2020 | 3.954 | 3.987 | 3.864 | 3.934 | 330,611 | +0.11(+2.85%) |
Apr 16, 2020 | 3.883 | 3.947 | 3.758 | 3.825 | 289,101 | -0.04(-1.00%) |
Apr 15, 2020 | 3.857 | 3.947 | 3.723 | 3.864 | 523,206 | -0.05(-1.31%) |
Apr 14, 2020 | 3.909 | 4.076 | 3.800 | 3.915 | 851,679 | +0.19(+4.99%) |
Apr 13, 2020 | 3.652 | 3.870 | 3.652 | 3.729 | 398,382 | +0.08(+2.29%) |
Apr 09, 2020 | 3.671 | 3.732 | 3.466 | 3.646 | 640,034 | +0.13(+3.65%) |
Apr 08, 2020 | 3.370 | 3.601 | 3.331 | 3.517 | 682,520 | +0.12(+3.40%) |
Apr 07, 2020 | 3.607 | 3.684 | 3.363 | 3.402 | 501,894 | -0.10(-2.75%) |
Apr 06, 2020 | 3.350 | 3.498 | 3.196 | 3.498 | 1,105,298 | +0.30(+9.44%) |
Apr 03, 2020 | 3.402 | 3.479 | 3.132 | 3.196 | 851,614 | -0.19(-5.50%) |
Apr 02, 2020 | 3.652 | 3.748 | 3.331 | 3.382 | 729,963 | -0.29(-7.87%) |
Apr 01, 2020 | 3.594 | 3.691 | 3.421 | 3.671 | 1,115,256 | +0.05(+1.42%) |
Mar 31, 2020 | 3.691 | 3.928 | 3.530 | 3.620 | 829,449 | +0.12(+3.30%) |
Mar 30, 2020 | 3.543 | 3.742 | 3.427 | 3.504 | 595,710 | -0.04(-1.09%) |
Mar 27, 2020 | 3.511 | 3.646 | 3.299 | 3.543 | 526,610 | -0.08(-2.13%) |
Mar 26, 2020 | 3.312 | 3.758 | 3.312 | 3.620 | 1,292,331 | +0.31(+9.51%) |
Mar 25, 2020 | 3.363 | 3.485 | 3.094 | 3.305 | 1,156,043 | -0.04(-1.34%) |
Mar 24, 2020 | 3.344 | 3.498 | 3.055 | 3.350 | 1,135,769 | +0.11(+3.37%) |
Mar 23, 2020 | 3.646 | 3.761 | 3.203 | 3.241 | 860,982 | -0.36(-9.98%) |
Mar 20, 2020 | 3.819 | 4.044 | 3.537 | 3.601 | 1,130,499 | -0.15(-4.10%) |
Mar 19, 2020 | 3.703 | 4.011 | 3.593 | 3.755 | 681,143 | +0.05(+1.39%) |
Mar 18, 2020 | 3.838 | 3.928 | 3.450 | 3.703 | 2,334,349 | -0.33(-8.27%) |
Mar 17, 2020 | 4.243 | 4.348 | 3.857 | 4.037 | 1,502,036 | -0.14(-3.38%) |
Mar 16, 2020 | 3.986 | 4.313 | 3.440 | 4.178 | 1,244,428 | -0.26(-5.92%) |
Mar 13, 2020 | 4.673 | 4.955 | 4.166 | 4.442 | 1,110,868 | -0.04(-1.00%) |
Mar 12, 2020 | 4.461 | 4.698 | 4.230 | 4.486 | 1,326,152 | -0.24(-5.16%) |
Mar 11, 2020 | 4.833 | 5.083 | 4.663 | 4.730 | 646,407 | -0.27(-5.39%) |
Mar 10, 2020 | 4.685 | 5.064 | 4.660 | 5.000 | 627,160 | +0.50(+11.13%) |
Mar 09, 2020 | 4.634 | 4.955 | 4.390 | 4.499 | 1,907,637 | -0.72(-13.78%) |
Mar 06, 2020 | 5.006 | 5.340 | 4.955 | 5.218 | 1,253,271 | +0.06(+1.12%) |
Mar 05, 2020 | 5.295 | 5.385 | 5.096 | 5.160 | 801,667 | -0.25(-4.63%) |
Mar 04, 2020 | 5.481 | 5.523 | 5.314 | 5.411 | 869,504 | -0.05(-0.94%) |
Mar 03, 2020 | 5.359 | 5.565 | 5.314 | 5.462 | 947,627 | +0.12(+2.28%) |
Mar 02, 2020 | 5.603 | 5.629 | 5.199 | 5.340 | 818,568 | -0.22(-4.04%) |
Feb 28, 2020 | 5.135 | 5.578 | 5.058 | 5.565 | 1,263,398 | +0.37(+7.17%) |
Feb 27, 2020 | 4.963 | 5.409 | 4.848 | 5.192 | 1,054,986 | +0.08(+1.62%) |
Feb 26, 2020 | 5.244 | 5.244 | 5.001 | 5.110 | 1,059,900 | -0.12(-2.32%) |
Feb 25, 2020 | 5.282 | 5.384 | 5.183 | 5.231 | 930,459 | -0.03(-0.49%) |
Feb 24, 2020 | 5.435 | 5.511 | 5.167 | 5.256 | 1,243,739 | -0.50(-8.75%) |
Feb 21, 2020 | 5.779 | 5.891 | 5.684 | 5.760 | 1,105,506 | -0.08(-1.31%) |
Feb 20, 2020 | 5.907 | 6.296 | 5.537 | 5.837 | 1,608,159 | +0.38(+6.89%) |
Feb 19, 2020 | 5.358 | 5.499 | 5.346 | 5.460 | 873,863 | +0.15(+2.82%) |
Feb 18, 2020 | 5.429 | 5.448 | 5.291 | 5.311 | 781,039 | -0.12(-2.17%) |
Feb 14, 2020 | 5.358 | 5.492 | 5.336 | 5.429 | 372,787 | +0.09(+1.67%) |
Feb 13, 2020 | 5.454 | 5.460 | 5.250 | 5.339 | 899,559 | -0.17(-3.12%) |
Feb 12, 2020 | 5.569 | 5.741 | 5.441 | 5.511 | 922,364 | -0.03(-0.46%) |
Feb 11, 2020 | 5.199 | 5.620 | 5.199 | 5.537 | 881,636 | +0.36(+7.03%) |
Feb 10, 2020 | 5.129 | 5.221 | 5.014 | 5.173 | 625,625 | +0.05(+1.00%) |
Feb 07, 2020 | 5.167 | 5.167 | 4.988 | 5.122 | 723,784 | -0.09(-1.71%) |
Feb 06, 2020 | 5.473 | 5.499 | 5.161 | 5.212 | 941,546 | -0.23(-4.22%) |
Feb 05, 2020 | 5.486 | 5.505 | 5.371 | 5.441 | 1,172,169 | +0.15(+2.90%) |
Feb 04, 2020 | 5.231 | 5.397 | 5.110 | 5.288 | 1,268,630 | +0.11(+2.22%) |