Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.297 | 4.316 | 4.244 | 4.284 | 166,753 | -0.08(-1.81%) |
Apr 29, 2020 | 4.303 | 4.408 | 4.275 | 4.362 | 237,348 | +0.09(+2.15%) |
Apr 28, 2020 | 4.316 | 4.323 | 4.231 | 4.270 | 213,105 | -0.03(-0.61%) |
Apr 27, 2020 | 4.336 | 4.402 | 4.238 | 4.297 | 202,439 | -0.03(-0.76%) |
Apr 24, 2020 | 4.310 | 4.362 | 4.205 | 4.330 | 180,522 | +0.09(+2.01%) |
Apr 23, 2020 | 4.014 | 4.297 | 4.014 | 4.244 | 442,238 | +0.22(+5.56%) |
Apr 22, 2020 | 4.106 | 4.172 | 3.975 | 4.021 | 440,170 | +0.04(+0.99%) |
Apr 21, 2020 | 3.994 | 4.080 | 3.916 | 3.981 | 310,281 | -0.06(-1.46%) |
Apr 20, 2020 | 4.205 | 4.251 | 4.027 | 4.040 | 925,109 | -0.20(-4.65%) |
Apr 17, 2020 | 4.251 | 4.481 | 4.185 | 4.238 | 523,151 | +0.09(+2.06%) |
Apr 16, 2020 | 4.389 | 4.454 | 4.132 | 4.152 | 875,475 | -0.24(-5.39%) |
Apr 15, 2020 | 4.467 | 4.527 | 4.290 | 4.389 | 779,171 | -0.20(-4.43%) |
Apr 14, 2020 | 4.599 | 4.711 | 4.421 | 4.592 | 844,638 | +0.08(+1.75%) |
Apr 13, 2020 | 4.474 | 4.632 | 4.336 | 4.513 | 487,312 | +0.11(+2.54%) |
Apr 09, 2020 | 4.369 | 4.579 | 4.343 | 4.402 | 556,942 | +0.14(+3.25%) |
Apr 08, 2020 | 4.126 | 4.393 | 4.126 | 4.263 | 332,856 | +0.08(+2.02%) |
Apr 07, 2020 | 4.178 | 4.382 | 4.165 | 4.178 | 331,183 | +0.09(+2.23%) |
Apr 06, 2020 | 4.016 | 4.120 | 3.957 | 4.087 | 329,379 | +0.19(+4.84%) |
Apr 03, 2020 | 3.990 | 4.029 | 3.798 | 3.899 | 536,228 | -0.01(-0.33%) |
Apr 02, 2020 | 3.580 | 3.938 | 3.580 | 3.912 | 285,252 | +0.27(+7.51%) |
Apr 01, 2020 | 3.859 | 3.925 | 3.619 | 3.638 | 456,143 | -0.29(-7.45%) |
Mar 31, 2020 | 3.840 | 4.068 | 3.840 | 3.931 | 275,154 | -0.01(-0.17%) |
Mar 30, 2020 | 4.048 | 4.191 | 3.912 | 3.938 | 419,026 | -0.18(-4.42%) |
Mar 27, 2020 | 3.886 | 4.260 | 3.755 | 4.120 | 969,360 | +0.13(+3.26%) |
Mar 26, 2020 | 4.257 | 4.257 | 3.931 | 3.990 | 1,018,264 | -0.16(-3.89%) |
Mar 25, 2020 | 3.710 | 4.315 | 3.710 | 4.151 | 1,204,652 | +0.47(+12.69%) |
Mar 24, 2020 | 3.515 | 4.172 | 3.515 | 3.684 | 1,097,815 | +0.31(+9.06%) |
Mar 23, 2020 | 3.684 | 3.708 | 3.267 | 3.378 | 814,863 | -0.30(-8.14%) |
Mar 20, 2020 | 3.788 | 4.009 | 3.612 | 3.677 | 921,114 | -0.14(-3.58%) |
Mar 19, 2020 | 3.814 | 3.886 | 3.107 | 3.814 | 1,496,604 | -0.13(-3.30%) |
Mar 18, 2020 | 3.990 | 4.016 | 3.775 | 3.944 | 900,338 | -0.37(-8.60%) |
Mar 17, 2020 | 3.970 | 4.341 | 3.918 | 4.315 | 1,841,134 | +0.38(+9.59%) |
Mar 16, 2020 | 3.905 | 4.309 | 3.807 | 3.938 | 894,139 | -0.54(-12.06%) |
Mar 13, 2020 | 3.938 | 4.543 | 3.918 | 4.478 | 1,458,419 | +0.73(+19.44%) |
Mar 12, 2020 | 3.840 | 4.146 | 3.703 | 3.749 | 2,213,631 | -0.53(-12.46%) |
Mar 11, 2020 | 4.608 | 4.614 | 4.185 | 4.283 | 1,831,220 | -0.40(-8.60%) |
Mar 10, 2020 | 4.705 | 4.730 | 4.582 | 4.685 | 475,624 | +0.17(+3.71%) |
Mar 09, 2020 | 4.582 | 4.702 | 4.459 | 4.517 | 1,521,890 | -0.53(-10.49%) |
Mar 06, 2020 | 4.924 | 5.072 | 4.837 | 5.047 | 1,094,591 | -0.01(-0.13%) |
Mar 05, 2020 | 5.072 | 5.182 | 4.995 | 5.053 | 869,386 | -0.19(-3.69%) |
Mar 04, 2020 | 5.176 | 5.260 | 5.034 | 5.247 | 1,132,773 | +0.24(+4.77%) |
Mar 03, 2020 | 5.647 | 5.666 | 4.931 | 5.008 | 3,749,544 | -0.52(-9.35%) |
Mar 02, 2020 | 5.176 | 5.569 | 5.176 | 5.524 | 609,183 | +0.41(+8.08%) |
Feb 28, 2020 | 5.498 | 5.660 | 4.763 | 5.111 | 3,439,811 | -0.59(-10.31%) |
Feb 27, 2020 | 5.808 | 5.828 | 5.698 | 5.698 | 447,838 | -0.19(-3.29%) |
Feb 26, 2020 | 5.744 | 5.892 | 5.744 | 5.892 | 624,623 | +0.15(+2.58%) |
Feb 25, 2020 | 5.815 | 5.834 | 5.718 | 5.744 | 784,188 | -0.07(-1.22%) |
Feb 24, 2020 | 5.853 | 5.873 | 5.808 | 5.815 | 390,750 | -0.06(-0.99%) |
Feb 21, 2020 | 5.944 | 5.944 | 5.866 | 5.873 | 400,554 | -0.05(-0.87%) |
Feb 20, 2020 | 5.886 | 5.931 | 5.886 | 5.924 | 165,680 | +0.06(+0.99%) |
Feb 19, 2020 | 5.905 | 5.924 | 5.860 | 5.866 | 348,226 | -0.04(-0.66%) |
Feb 18, 2020 | 5.905 | 5.931 | 5.892 | 5.905 | 167,526 | -0.01(-0.22%) |
Feb 14, 2020 | 5.944 | 5.944 | 5.918 | 5.918 | 89,718 | -0.04(-0.65%) |
Feb 13, 2020 | 5.957 | 5.965 | 5.924 | 5.957 | 143,302 | +0.01(+0.22%) |
Feb 12, 2020 | 5.911 | 5.963 | 5.905 | 5.944 | 166,401 | +0.03(+0.45%) |
Feb 11, 2020 | 5.924 | 5.943 | 5.898 | 5.917 | 143,705 | +0.00(+0.00%) |
Feb 10, 2020 | 5.917 | 5.936 | 5.879 | 5.917 | 179,749 | +0.01(+0.11%) |
Feb 07, 2020 | 5.898 | 5.911 | 5.879 | 5.911 | 200,756 | +0.01(+0.22%) |
Feb 06, 2020 | 5.924 | 5.924 | 5.872 | 5.898 | 130,831 | +0.01(+0.22%) |
Feb 05, 2020 | 5.891 | 5.904 | 5.866 | 5.885 | 129,600 | +0.04(+0.66%) |
Feb 04, 2020 | 5.872 | 5.911 | 5.847 | 5.847 | 253,442 | -0.01(-0.11%) |