Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.797 | 3.838 | 3.757 | 3.818 | 169,406 | +0.02(+0.53%) |
Apr 29, 2020 | 3.717 | 3.818 | 3.703 | 3.797 | 177,080 | +0.11(+3.11%) |
Apr 28, 2020 | 3.683 | 3.735 | 3.683 | 3.683 | 64,762 | +0.01(+0.18%) |
Apr 27, 2020 | 3.676 | 3.683 | 3.663 | 3.676 | 128,336 | +0.03(+0.93%) |
Apr 24, 2020 | 3.642 | 3.649 | 3.629 | 3.642 | 32,023 | +0.03(+0.93%) |
Apr 23, 2020 | 3.622 | 3.646 | 3.609 | 3.609 | 66,390 | +0.00(+0.00%) |
Apr 22, 2020 | 3.588 | 3.642 | 3.588 | 3.609 | 197,919 | +0.01(+0.38%) |
Apr 21, 2020 | 3.622 | 3.627 | 3.541 | 3.595 | 135,639 | -0.09(-2.56%) |
Apr 20, 2020 | 3.629 | 3.723 | 3.615 | 3.690 | 99,018 | +0.03(+0.74%) |
Apr 17, 2020 | 3.696 | 3.710 | 3.649 | 3.663 | 59,302 | +0.03(+0.93%) |
Apr 16, 2020 | 3.656 | 3.659 | 3.609 | 3.629 | 68,844 | -0.03(-0.92%) |
Apr 15, 2020 | 3.690 | 3.690 | 3.642 | 3.663 | 116,836 | -0.08(-2.16%) |
Apr 14, 2020 | 3.683 | 3.764 | 3.649 | 3.744 | 130,272 | +0.09(+2.59%) |
Apr 13, 2020 | 3.703 | 3.703 | 3.636 | 3.649 | 179,901 | -0.03(-0.92%) |
Apr 09, 2020 | 3.622 | 3.706 | 3.622 | 3.683 | 110,302 | +0.08(+2.25%) |
Apr 08, 2020 | 3.541 | 3.602 | 3.521 | 3.602 | 108,925 | +0.10(+2.89%) |
Apr 07, 2020 | 3.494 | 3.582 | 3.494 | 3.501 | 163,752 | +0.08(+2.37%) |
Apr 06, 2020 | 3.258 | 3.433 | 3.258 | 3.420 | 180,657 | +0.18(+5.62%) |
Apr 03, 2020 | 3.265 | 3.292 | 3.212 | 3.238 | 52,630 | -0.05(-1.44%) |
Apr 02, 2020 | 3.224 | 3.339 | 3.224 | 3.285 | 98,938 | +0.03(+0.83%) |
Apr 01, 2020 | 3.292 | 3.352 | 3.217 | 3.258 | 145,080 | -0.16(-4.55%) |
Mar 31, 2020 | 3.541 | 3.547 | 3.400 | 3.413 | 379,466 | +0.02(+0.60%) |
Mar 30, 2020 | 3.359 | 3.426 | 3.304 | 3.393 | 160,373 | +0.01(+0.20%) |
Mar 27, 2020 | 3.271 | 3.440 | 3.271 | 3.386 | 171,384 | -0.05(-1.38%) |
Mar 26, 2020 | 3.265 | 3.480 | 3.251 | 3.433 | 301,646 | +0.16(+4.95%) |
Mar 25, 2020 | 3.029 | 3.339 | 3.026 | 3.271 | 231,653 | +0.24(+7.78%) |
Mar 24, 2020 | 2.833 | 3.062 | 2.830 | 3.035 | 164,035 | +0.34(+12.50%) |
Mar 23, 2020 | 2.806 | 2.860 | 2.685 | 2.698 | 314,460 | -0.15(-5.21%) |
Mar 20, 2020 | 2.759 | 3.008 | 2.759 | 2.846 | 173,163 | +0.01(+0.24%) |
Mar 19, 2020 | 2.563 | 2.887 | 2.563 | 2.840 | 263,516 | +0.15(+5.51%) |
Mar 18, 2020 | 2.900 | 2.941 | 2.360 | 2.691 | 740,391 | -0.39(-12.69%) |
Mar 17, 2020 | 3.042 | 3.109 | 2.954 | 3.083 | 252,664 | +0.06(+2.01%) |
Mar 16, 2020 | 2.624 | 3.157 | 2.610 | 3.022 | 259,810 | -0.26(-7.82%) |
Mar 13, 2020 | 3.272 | 3.324 | 3.129 | 3.278 | 230,467 | +0.20(+6.55%) |
Mar 12, 2020 | 3.395 | 3.720 | 3.024 | 3.076 | 498,845 | -0.46(-12.89%) |
Mar 11, 2020 | 3.766 | 3.766 | 3.506 | 3.532 | 118,854 | -0.28(-7.34%) |
Mar 10, 2020 | 3.766 | 3.824 | 3.707 | 3.811 | 115,787 | +0.11(+2.99%) |
Mar 09, 2020 | 3.772 | 3.798 | 3.681 | 3.701 | 217,177 | -0.28(-7.03%) |
Mar 06, 2020 | 3.929 | 3.981 | 3.916 | 3.981 | 134,990 | -0.06(-1.45%) |
Mar 05, 2020 | 4.124 | 4.124 | 3.981 | 4.039 | 214,216 | -0.13(-3.12%) |
Mar 04, 2020 | 4.098 | 4.194 | 4.085 | 4.169 | 189,968 | +0.10(+2.56%) |
Mar 03, 2020 | 4.098 | 4.156 | 4.046 | 4.065 | 177,945 | -0.01(-0.16%) |
Mar 02, 2020 | 3.837 | 4.072 | 3.837 | 4.072 | 213,559 | +0.21(+5.56%) |
Feb 28, 2020 | 3.844 | 3.948 | 3.727 | 3.857 | 583,317 | -0.16(-3.89%) |
Feb 27, 2020 | 4.104 | 4.104 | 3.974 | 4.013 | 110,747 | -0.16(-3.89%) |
Feb 26, 2020 | 4.143 | 4.195 | 4.143 | 4.176 | 131,506 | +0.05(+1.10%) |
Feb 25, 2020 | 4.260 | 4.280 | 4.111 | 4.130 | 184,364 | -0.12(-2.76%) |
Feb 24, 2020 | 4.260 | 4.299 | 4.202 | 4.247 | 227,438 | -0.09(-2.10%) |
Feb 21, 2020 | 4.371 | 4.384 | 4.325 | 4.338 | 199,871 | -0.04(-0.89%) |
Feb 20, 2020 | 4.371 | 4.384 | 4.371 | 4.377 | 73,068 | -0.01(-0.30%) |
Feb 19, 2020 | 4.384 | 4.390 | 4.371 | 4.390 | 70,463 | +0.01(+0.15%) |
Feb 18, 2020 | 4.351 | 4.384 | 4.351 | 4.384 | 99,566 | +0.00(+0.00%) |
Feb 14, 2020 | 4.377 | 4.384 | 4.361 | 4.384 | 85,790 | +0.01(+0.15%) |
Feb 13, 2020 | 4.364 | 4.384 | 4.358 | 4.377 | 149,709 | +0.01(+0.15%) |
Feb 12, 2020 | 4.384 | 4.384 | 4.364 | 4.371 | 55,907 | +0.00(+0.00%) |
Feb 11, 2020 | 4.364 | 4.371 | 4.351 | 4.371 | 61,014 | +0.02(+0.45%) |
Feb 10, 2020 | 4.332 | 4.351 | 4.327 | 4.351 | 28,755 | +0.02(+0.45%) |
Feb 07, 2020 | 4.332 | 4.332 | 4.314 | 4.332 | 40,589 | +0.00(+0.00%) |
Feb 06, 2020 | 4.345 | 4.345 | 4.325 | 4.332 | 42,355 | +0.00(+0.00%) |
Feb 05, 2020 | 4.319 | 4.332 | 4.299 | 4.332 | 76,452 | +0.05(+1.06%) |
Feb 04, 2020 | 4.319 | 4.345 | 4.270 | 4.286 | 77,811 | -0.03(-0.75%) |