Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.832 | 4.832 | 4.741 | 4.783 | 1,585,517 | -0.04(-0.73%) |
Apr 29, 2020 | 4.818 | 4.839 | 4.762 | 4.818 | 1,139,744 | +0.11(+2.24%) |
Apr 28, 2020 | 4.741 | 4.755 | 4.684 | 4.713 | 1,065,580 | +0.05(+1.06%) |
Apr 27, 2020 | 4.684 | 4.691 | 4.635 | 4.663 | 1,569,862 | +0.03(+0.61%) |
Apr 24, 2020 | 4.614 | 4.649 | 4.565 | 4.635 | 990,094 | +0.04(+0.92%) |
Apr 23, 2020 | 4.649 | 4.698 | 4.579 | 4.593 | 2,157,578 | -0.06(-1.36%) |
Apr 22, 2020 | 4.684 | 4.684 | 4.600 | 4.656 | 1,616,173 | +0.05(+1.09%) |
Apr 21, 2020 | 4.662 | 4.690 | 4.555 | 4.606 | 1,080,804 | -0.15(-3.08%) |
Apr 20, 2020 | 4.738 | 4.839 | 4.690 | 4.752 | 1,211,934 | -0.08(-1.73%) |
Apr 17, 2020 | 4.794 | 4.836 | 4.731 | 4.836 | 1,075,181 | +0.13(+2.66%) |
Apr 16, 2020 | 4.690 | 4.717 | 4.606 | 4.710 | 1,098,558 | +0.00(+0.00%) |
Apr 15, 2020 | 4.717 | 4.717 | 4.592 | 4.710 | 1,201,832 | -0.10(-2.03%) |
Apr 14, 2020 | 4.745 | 4.822 | 4.717 | 4.808 | 1,826,873 | +0.15(+3.14%) |
Apr 13, 2020 | 4.829 | 4.829 | 4.531 | 4.662 | 1,654,248 | -0.12(-2.48%) |
Apr 09, 2020 | 4.899 | 4.899 | 4.710 | 4.780 | 2,014,171 | +0.12(+2.54%) |
Apr 08, 2020 | 4.474 | 4.662 | 4.446 | 4.662 | 1,438,539 | +0.24(+5.35%) |
Apr 07, 2020 | 4.557 | 4.578 | 4.425 | 4.425 | 1,293,460 | +0.09(+2.09%) |
Apr 06, 2020 | 4.202 | 4.355 | 4.195 | 4.334 | 1,770,126 | +0.29(+7.06%) |
Apr 03, 2020 | 4.125 | 4.162 | 4.035 | 4.048 | 1,475,145 | -0.08(-2.02%) |
Apr 02, 2020 | 4.111 | 4.244 | 4.083 | 4.132 | 2,102,182 | +0.01(+0.34%) |
Apr 01, 2020 | 4.327 | 4.355 | 4.062 | 4.118 | 1,697,396 | -0.33(-7.37%) |
Mar 31, 2020 | 4.564 | 4.627 | 4.446 | 4.446 | 2,109,843 | -0.08(-1.69%) |
Mar 30, 2020 | 4.655 | 4.655 | 4.376 | 4.522 | 1,685,938 | -0.04(-0.92%) |
Mar 27, 2020 | 4.223 | 4.641 | 4.209 | 4.564 | 7,454,086 | +0.21(+4.80%) |
Mar 26, 2020 | 4.118 | 4.453 | 4.118 | 4.355 | 3,408,007 | +0.24(+5.75%) |
Mar 25, 2020 | 3.958 | 4.306 | 3.902 | 4.118 | 2,735,421 | +0.24(+6.10%) |
Mar 24, 2020 | 3.623 | 3.909 | 3.623 | 3.881 | 3,256,425 | +0.45(+13.21%) |
Mar 23, 2020 | 3.589 | 3.618 | 3.393 | 3.428 | 6,541,156 | -0.29(-7.84%) |
Mar 20, 2020 | 3.789 | 3.920 | 3.665 | 3.720 | 2,879,815 | +0.00(+0.00%) |
Mar 19, 2020 | 3.348 | 3.768 | 3.348 | 3.720 | 4,553,461 | +0.16(+4.45%) |
Mar 18, 2020 | 3.651 | 3.796 | 3.472 | 3.561 | 5,462,686 | -0.45(-11.32%) |
Mar 17, 2020 | 3.837 | 4.057 | 3.796 | 4.016 | 3,359,998 | +0.21(+5.62%) |
Mar 16, 2020 | 3.548 | 4.154 | 3.245 | 3.803 | 5,203,568 | -0.53(-12.24%) |
Mar 13, 2020 | 4.319 | 4.409 | 4.113 | 4.333 | 4,619,201 | +0.23(+5.54%) |
Mar 12, 2020 | 4.340 | 4.409 | 3.940 | 4.106 | 5,426,960 | -0.71(-14.74%) |
Mar 11, 2020 | 5.056 | 5.098 | 4.794 | 4.815 | 2,367,989 | -0.32(-6.30%) |
Mar 10, 2020 | 5.249 | 5.291 | 4.932 | 5.139 | 2,455,530 | +0.06(+1.22%) |
Mar 09, 2020 | 5.036 | 5.263 | 4.994 | 5.077 | 2,189,666 | -0.45(-8.22%) |
Mar 06, 2020 | 5.421 | 5.532 | 5.394 | 5.532 | 1,453,117 | -0.06(-0.99%) |
Mar 05, 2020 | 5.621 | 5.649 | 5.545 | 5.587 | 1,201,115 | -0.16(-2.76%) |
Mar 04, 2020 | 5.676 | 5.745 | 5.614 | 5.745 | 1,164,127 | +0.19(+3.35%) |
Mar 03, 2020 | 5.607 | 5.773 | 5.463 | 5.559 | 2,313,367 | +0.03(+0.50%) |
Mar 02, 2020 | 5.235 | 5.587 | 5.235 | 5.532 | 2,851,046 | +0.27(+5.10%) |
Feb 28, 2020 | 5.339 | 5.355 | 5.098 | 5.263 | 5,493,539 | -0.19(-3.54%) |
Feb 27, 2020 | 5.580 | 5.607 | 5.311 | 5.456 | 3,956,917 | -0.25(-4.35%) |
Feb 26, 2020 | 5.662 | 5.780 | 5.662 | 5.704 | 2,237,397 | +0.04(+0.73%) |
Feb 25, 2020 | 5.931 | 5.945 | 5.614 | 5.662 | 3,519,935 | -0.25(-4.20%) |
Feb 24, 2020 | 5.972 | 5.972 | 5.866 | 5.910 | 2,177,224 | -0.18(-2.94%) |
Feb 21, 2020 | 6.158 | 6.158 | 6.090 | 6.090 | 1,057,974 | -0.08(-1.34%) |
Feb 20, 2020 | 6.200 | 6.214 | 6.117 | 6.172 | 1,212,594 | -0.03(-0.54%) |
Feb 19, 2020 | 6.192 | 6.226 | 6.178 | 6.206 | 869,366 | +0.03(+0.55%) |
Feb 18, 2020 | 6.199 | 6.206 | 6.158 | 6.171 | 1,087,556 | -0.03(-0.55%) |
Feb 14, 2020 | 6.260 | 6.274 | 6.165 | 6.206 | 1,262,523 | -0.03(-0.55%) |
Feb 13, 2020 | 6.253 | 6.281 | 6.240 | 6.240 | 951,100 | -0.03(-0.55%) |
Feb 12, 2020 | 6.233 | 6.274 | 6.219 | 6.274 | 806,097 | +0.08(+1.21%) |
Feb 11, 2020 | 6.206 | 6.240 | 6.192 | 6.199 | 745,206 | +0.02(+0.33%) |
Feb 10, 2020 | 6.137 | 6.178 | 6.123 | 6.178 | 661,553 | +0.03(+0.44%) |
Feb 07, 2020 | 6.158 | 6.178 | 6.123 | 6.151 | 807,676 | -0.02(-0.33%) |
Feb 06, 2020 | 6.226 | 6.233 | 6.158 | 6.171 | 1,084,219 | -0.03(-0.55%) |
Feb 05, 2020 | 6.158 | 6.212 | 6.137 | 6.206 | 1,186,772 | +0.10(+1.68%) |
Feb 04, 2020 | 6.089 | 6.123 | 6.076 | 6.103 | 824,592 | +0.05(+0.90%) |