Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.261 | 4.281 | 4.209 | 4.248 | 168,138 | -0.08(-1.81%) |
Apr 29, 2020 | 4.268 | 4.372 | 4.240 | 4.326 | 239,318 | +0.09(+2.15%) |
Apr 28, 2020 | 4.281 | 4.287 | 4.196 | 4.235 | 214,874 | -0.03(-0.61%) |
Apr 27, 2020 | 4.300 | 4.366 | 4.203 | 4.261 | 204,120 | -0.03(-0.76%) |
Apr 24, 2020 | 4.274 | 4.326 | 4.170 | 4.294 | 182,021 | +0.08(+2.01%) |
Apr 23, 2020 | 3.981 | 4.261 | 3.981 | 4.209 | 445,910 | +0.22(+5.56%) |
Apr 22, 2020 | 4.072 | 4.137 | 3.942 | 3.988 | 443,824 | +0.04(+0.99%) |
Apr 21, 2020 | 3.962 | 4.046 | 3.883 | 3.949 | 312,858 | -0.06(-1.46%) |
Apr 20, 2020 | 4.170 | 4.216 | 3.994 | 4.007 | 932,791 | -0.20(-4.65%) |
Apr 17, 2020 | 4.216 | 4.444 | 4.151 | 4.203 | 527,494 | +0.08(+2.06%) |
Apr 16, 2020 | 4.352 | 4.418 | 4.098 | 4.118 | 882,744 | -0.23(-5.39%) |
Apr 15, 2020 | 4.431 | 4.489 | 4.255 | 4.352 | 785,640 | -0.20(-4.43%) |
Apr 14, 2020 | 4.561 | 4.672 | 4.385 | 4.554 | 851,651 | +0.08(+1.75%) |
Apr 13, 2020 | 4.437 | 4.594 | 4.300 | 4.476 | 491,359 | +0.11(+2.54%) |
Apr 09, 2020 | 4.333 | 4.541 | 4.307 | 4.366 | 561,566 | +0.14(+3.25%) |
Apr 08, 2020 | 4.092 | 4.357 | 4.092 | 4.228 | 335,620 | +0.08(+2.02%) |
Apr 07, 2020 | 4.144 | 4.346 | 4.131 | 4.144 | 333,933 | +0.09(+2.23%) |
Apr 06, 2020 | 3.983 | 4.086 | 3.925 | 4.054 | 332,114 | +0.19(+4.84%) |
Apr 03, 2020 | 3.957 | 3.996 | 3.766 | 3.866 | 540,680 | -0.01(-0.33%) |
Apr 02, 2020 | 3.550 | 3.905 | 3.550 | 3.879 | 287,620 | +0.27(+7.51%) |
Apr 01, 2020 | 3.828 | 3.892 | 3.589 | 3.608 | 459,930 | -0.29(-7.45%) |
Mar 31, 2020 | 3.808 | 4.034 | 3.808 | 3.899 | 277,439 | -0.01(-0.17%) |
Mar 30, 2020 | 4.015 | 4.157 | 3.879 | 3.905 | 422,505 | -0.18(-4.42%) |
Mar 27, 2020 | 3.854 | 4.225 | 3.724 | 4.086 | 977,408 | +0.13(+3.26%) |
Mar 26, 2020 | 4.221 | 4.221 | 3.899 | 3.957 | 1,026,719 | -0.16(-3.89%) |
Mar 25, 2020 | 3.679 | 4.280 | 3.679 | 4.117 | 1,214,654 | +0.46(+12.69%) |
Mar 24, 2020 | 3.486 | 4.138 | 3.486 | 3.653 | 1,106,930 | +0.30(+9.06%) |
Mar 23, 2020 | 3.653 | 3.677 | 3.240 | 3.350 | 821,628 | -0.30(-8.14%) |
Mar 20, 2020 | 3.757 | 3.976 | 3.582 | 3.647 | 928,762 | -0.14(-3.58%) |
Mar 19, 2020 | 3.783 | 3.854 | 3.081 | 3.783 | 1,509,031 | -0.13(-3.30%) |
Mar 18, 2020 | 3.957 | 3.983 | 3.744 | 3.912 | 907,814 | -0.37(-8.60%) |
Mar 17, 2020 | 3.937 | 4.305 | 3.886 | 4.280 | 1,856,421 | +0.37(+9.59%) |
Mar 16, 2020 | 3.873 | 4.273 | 3.776 | 3.905 | 901,563 | -0.54(-12.06%) |
Mar 13, 2020 | 3.905 | 4.505 | 3.886 | 4.441 | 1,470,528 | +0.72(+19.44%) |
Mar 12, 2020 | 3.808 | 4.112 | 3.673 | 3.718 | 2,232,011 | -0.53(-12.46%) |
Mar 11, 2020 | 4.570 | 4.576 | 4.150 | 4.247 | 1,846,425 | -0.40(-8.60%) |
Mar 10, 2020 | 4.666 | 4.691 | 4.544 | 4.647 | 479,573 | +0.17(+3.71%) |
Mar 09, 2020 | 4.544 | 4.664 | 4.423 | 4.480 | 1,534,526 | -0.52(-10.49%) |
Mar 06, 2020 | 4.884 | 5.031 | 4.797 | 5.005 | 1,103,679 | -0.01(-0.13%) |
Mar 05, 2020 | 5.031 | 5.140 | 4.954 | 5.012 | 876,604 | -0.19(-3.69%) |
Mar 04, 2020 | 5.133 | 5.216 | 4.992 | 5.204 | 1,142,178 | +0.24(+4.77%) |
Mar 03, 2020 | 5.600 | 5.620 | 4.890 | 4.967 | 3,780,676 | -0.51(-9.35%) |
Mar 02, 2020 | 5.133 | 5.524 | 5.133 | 5.479 | 614,241 | +0.41(+8.08%) |
Feb 28, 2020 | 5.453 | 5.613 | 4.723 | 5.069 | 3,468,371 | -0.58(-10.31%) |
Feb 27, 2020 | 5.760 | 5.780 | 5.652 | 5.652 | 451,556 | -0.19(-3.29%) |
Feb 26, 2020 | 5.696 | 5.844 | 5.696 | 5.844 | 629,809 | +0.15(+2.58%) |
Feb 25, 2020 | 5.767 | 5.786 | 5.671 | 5.696 | 790,699 | -0.07(-1.22%) |
Feb 24, 2020 | 5.805 | 5.824 | 5.760 | 5.767 | 393,995 | -0.06(-0.99%) |
Feb 21, 2020 | 5.895 | 5.895 | 5.818 | 5.824 | 403,880 | -0.05(-0.87%) |
Feb 20, 2020 | 5.837 | 5.883 | 5.837 | 5.876 | 167,056 | +0.06(+0.99%) |
Feb 19, 2020 | 5.856 | 5.876 | 5.812 | 5.818 | 351,118 | -0.04(-0.66%) |
Feb 18, 2020 | 5.856 | 5.882 | 5.844 | 5.856 | 168,917 | -0.01(-0.22%) |
Feb 14, 2020 | 5.895 | 5.895 | 5.869 | 5.869 | 90,462 | -0.04(-0.65%) |
Feb 13, 2020 | 5.908 | 5.916 | 5.876 | 5.908 | 144,492 | +0.01(+0.22%) |
Feb 12, 2020 | 5.863 | 5.914 | 5.856 | 5.895 | 167,782 | +0.03(+0.45%) |
Feb 11, 2020 | 5.875 | 5.894 | 5.849 | 5.868 | 144,898 | +0.00(+0.00%) |
Feb 10, 2020 | 5.868 | 5.887 | 5.830 | 5.868 | 181,241 | +0.01(+0.11%) |
Feb 07, 2020 | 5.849 | 5.862 | 5.830 | 5.862 | 202,423 | +0.01(+0.22%) |
Feb 06, 2020 | 5.875 | 5.875 | 5.824 | 5.849 | 131,917 | +0.01(+0.22%) |
Feb 05, 2020 | 5.843 | 5.856 | 5.818 | 5.837 | 130,676 | +0.04(+0.66%) |
Feb 04, 2020 | 5.824 | 5.862 | 5.798 | 5.798 | 255,546 | -0.01(-0.11%) |