Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.024 | 4.389 | 3.883 | 4.271 | 12,279 | +0.00(+0.04%) |
Apr 29, 2020 | 4.359 | 4.359 | 4.270 | 4.270 | 4,439 | +0.27(+6.64%) |
Apr 28, 2020 | 4.048 | 4.048 | 3.990 | 4.004 | 4,200 | +0.30(+8.00%) |
Apr 27, 2020 | 4.085 | 4.285 | 3.655 | 3.707 | 3,517 | -0.01(-0.20%) |
Apr 24, 2020 | 3.648 | 3.952 | 3.610 | 3.715 | 3,237 | +0.06(+1.71%) |
Apr 23, 2020 | 3.925 | 3.925 | 3.652 | 3.652 | 3,483 | +0.13(+3.70%) |
Apr 22, 2020 | 3.522 | 3.522 | 3.522 | 3.522 | 942 | +0.01(+0.42%) |
Apr 21, 2020 | 3.433 | 3.512 | 3.433 | 3.507 | 4,127 | -0.14(-3.76%) |
Apr 20, 2020 | 3.922 | 4.223 | 3.599 | 3.644 | 14,832 | -0.45(-10.89%) |
Apr 17, 2020 | 4.100 | 4.196 | 3.892 | 4.089 | 4,450 | -0.21(-4.94%) |
Apr 16, 2020 | 4.745 | 4.745 | 4.241 | 4.302 | 12,914 | -0.42(-8.93%) |
Apr 15, 2020 | 4.000 | 5.160 | 4.000 | 4.724 | 18,542 | +0.72(+18.10%) |
Apr 14, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,146 | +0.03(+0.76%) |
Apr 13, 2020 | 4.130 | 4.130 | 3.807 | 3.970 | 7,098 | +0.07(+1.79%) |
Apr 09, 2020 | 4.189 | 4.211 | 3.900 | 3.900 | 4,046 | +0.27(+7.58%) |
Apr 08, 2020 | 3.633 | 3.776 | 3.625 | 3.625 | 3,908 | -0.14(-3.84%) |
Apr 07, 2020 | 3.633 | 3.892 | 3.626 | 3.770 | 3,111 | -0.01(-0.29%) |
Apr 06, 2020 | 3.151 | 3.781 | 3.151 | 3.781 | 13,780 | +0.46(+13.87%) |
Apr 03, 2020 | 3.158 | 3.336 | 3.121 | 3.321 | 3,641 | +0.01(+0.40%) |
Apr 02, 2020 | 3.411 | 3.707 | 3.293 | 3.307 | 11,556 | -0.21(-6.08%) |
Apr 01, 2020 | 3.432 | 3.538 | 3.432 | 3.522 | 4,263 | -0.07(-1.91%) |
Mar 31, 2020 | 3.544 | 3.722 | 3.411 | 3.590 | 4,016 | -0.15(-3.89%) |
Mar 30, 2020 | 4.778 | 5.257 | 3.381 | 3.736 | 28,854 | -1.01(-21.36%) |
Mar 27, 2020 | 4.787 | 4.904 | 4.729 | 4.750 | 4,673 | -0.39(-7.65%) |
Mar 26, 2020 | 4.751 | 5.158 | 4.751 | 5.144 | 13,759 | +0.31(+6.33%) |
Mar 25, 2020 | 3.063 | 4.889 | 3.063 | 4.837 | 26,112 | +1.91(+64.99%) |
Mar 24, 2020 | 3.005 | 3.165 | 2.932 | 2.932 | 6,282 | +0.08(+2.81%) |
Mar 23, 2020 | 2.983 | 3.208 | 2.852 | 2.852 | 8,329 | -0.38(-11.64%) |
Mar 20, 2020 | 3.390 | 4.002 | 3.027 | 3.228 | 10,033 | +0.21(+6.91%) |
Mar 19, 2020 | 2.867 | 3.093 | 2.823 | 3.019 | 2,861 | +0.11(+3.75%) |
Mar 18, 2020 | 3.354 | 4.002 | 2.910 | 2.910 | 26,073 | -0.65(-18.37%) |
Mar 17, 2020 | 3.841 | 3.885 | 3.485 | 3.565 | 8,670 | -0.38(-9.59%) |
Mar 16, 2020 | 4.504 | 4.606 | 3.943 | 3.943 | 6,296 | -0.84(-17.63%) |
Mar 13, 2020 | 4.365 | 5.086 | 4.285 | 4.787 | 15,394 | +0.58(+13.84%) |
Mar 12, 2020 | 3.638 | 4.205 | 2.823 | 4.205 | 41,869 | +0.36(+9.43%) |
Mar 11, 2020 | 4.111 | 4.111 | 3.843 | 3.843 | 4,413 | -0.09(-2.37%) |
Mar 10, 2020 | 4.191 | 4.191 | 3.936 | 3.936 | 13,743 | +0.09(+2.46%) |
Mar 09, 2020 | 4.002 | 4.198 | 3.841 | 3.841 | 15,212 | -0.27(-6.58%) |
Mar 06, 2020 | 4.183 | 4.300 | 4.031 | 4.112 | 10,858 | -0.09(-2.05%) |
Mar 05, 2020 | 4.365 | 4.365 | 4.183 | 4.198 | 17,121 | -0.13(-3.04%) |
Mar 04, 2020 | 4.402 | 4.402 | 4.278 | 4.329 | 7,303 | -0.04(-1.03%) |
Mar 03, 2020 | 4.554 | 4.554 | 4.278 | 4.374 | 8,593 | -0.09(-2.08%) |
Mar 02, 2020 | 4.365 | 4.511 | 4.365 | 4.467 | 5,782 | +0.12(+2.80%) |
Feb 28, 2020 | 4.573 | 4.674 | 4.234 | 4.345 | 11,957 | -0.02(-0.55%) |
Feb 27, 2020 | 4.424 | 4.424 | 4.227 | 4.369 | 11,342 | -0.17(-3.75%) |
Feb 26, 2020 | 4.532 | 4.778 | 4.532 | 4.539 | 3,516 | -0.06(-1.26%) |
Feb 25, 2020 | 4.778 | 4.993 | 4.554 | 4.597 | 33,283 | -0.29(-5.91%) |
Feb 24, 2020 | 5.158 | 5.158 | 4.850 | 4.886 | 22,005 | -0.29(-5.58%) |
Feb 21, 2020 | 5.218 | 5.290 | 5.053 | 5.174 | 10,530 | +0.07(+1.47%) |
Feb 20, 2020 | 4.994 | 5.102 | 4.994 | 5.099 | 7,995 | +0.09(+1.74%) |
Feb 19, 2020 | 5.037 | 5.037 | 4.994 | 5.012 | 7,185 | -0.08(-1.56%) |
Feb 18, 2020 | 5.182 | 5.193 | 5.083 | 5.091 | 8,679 | -0.08(-1.54%) |
Feb 14, 2020 | 5.138 | 5.254 | 5.138 | 5.171 | 3,602 | +0.01(+0.21%) |
Feb 13, 2020 | 5.290 | 5.290 | 5.124 | 5.160 | 3,660 | -0.01(-0.14%) |
Feb 12, 2020 | 5.268 | 5.290 | 5.160 | 5.167 | 8,476 | -0.12(-2.32%) |
Feb 11, 2020 | 5.268 | 5.290 | 5.232 | 5.290 | 2,550 | +0.02(+0.41%) |
Feb 10, 2020 | 5.369 | 5.413 | 5.261 | 5.268 | 11,236 | -0.02(-0.41%) |
Feb 07, 2020 | 5.365 | 5.365 | 5.221 | 5.290 | 14,549 | -0.06(-1.20%) |
Feb 06, 2020 | 5.619 | 5.651 | 5.347 | 5.354 | 12,049 | -0.30(-5.37%) |
Feb 05, 2020 | 5.492 | 5.658 | 5.465 | 5.658 | 2,466 | +0.16(+2.82%) |
Feb 04, 2020 | 5.411 | 5.503 | 5.362 | 5.503 | 8,876 | +0.05(+0.99%) |