Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.384 | 4.639 | 4.129 | 4.508 | 263,056 | -0.01(-0.17%) |
Apr 29, 2020 | 4.979 | 4.979 | 4.492 | 4.515 | 236,726 | -0.26(-5.50%) |
Apr 28, 2020 | 4.624 | 4.840 | 4.500 | 4.778 | 211,470 | +0.29(+6.37%) |
Apr 27, 2020 | 4.423 | 4.732 | 4.276 | 4.492 | 259,066 | +0.16(+3.75%) |
Apr 24, 2020 | 4.322 | 4.447 | 4.221 | 4.330 | 103,470 | -0.02(-0.36%) |
Apr 23, 2020 | 4.291 | 4.546 | 4.291 | 4.345 | 176,686 | +0.04(+0.90%) |
Apr 22, 2020 | 4.546 | 4.546 | 4.237 | 4.307 | 244,233 | -0.12(-2.79%) |
Apr 21, 2020 | 4.484 | 4.678 | 4.337 | 4.430 | 263,455 | -0.22(-4.66%) |
Apr 20, 2020 | 4.848 | 4.941 | 4.523 | 4.647 | 278,761 | -0.35(-6.97%) |
Apr 17, 2020 | 4.987 | 5.196 | 4.902 | 4.995 | 494,590 | +0.09(+1.89%) |
Apr 16, 2020 | 4.678 | 4.933 | 4.631 | 4.902 | 295,575 | +0.25(+5.32%) |
Apr 15, 2020 | 4.740 | 4.755 | 4.423 | 4.654 | 207,485 | -0.15(-3.06%) |
Apr 14, 2020 | 4.376 | 4.859 | 4.376 | 4.801 | 496,592 | +0.43(+9.72%) |
Apr 13, 2020 | 4.330 | 4.423 | 4.252 | 4.376 | 247,843 | +0.08(+1.80%) |
Apr 09, 2020 | 4.353 | 4.484 | 4.129 | 4.299 | 298,642 | +0.19(+4.71%) |
Apr 08, 2020 | 4.291 | 4.461 | 4.036 | 4.106 | 325,901 | -0.22(-5.18%) |
Apr 07, 2020 | 4.948 | 4.948 | 4.307 | 4.330 | 271,589 | -0.43(-9.09%) |
Apr 06, 2020 | 4.392 | 4.813 | 4.330 | 4.763 | 287,696 | +0.70(+17.33%) |
Apr 03, 2020 | 4.314 | 4.384 | 4.028 | 4.059 | 272,516 | -0.42(-9.33%) |
Apr 02, 2020 | 4.353 | 4.716 | 4.353 | 4.477 | 206,931 | -0.07(-1.53%) |
Apr 01, 2020 | 4.608 | 4.832 | 4.307 | 4.546 | 331,499 | -0.42(-8.41%) |
Mar 31, 2020 | 4.562 | 5.304 | 4.562 | 4.964 | 598,792 | +0.43(+9.56%) |
Mar 30, 2020 | 4.152 | 4.740 | 4.152 | 4.531 | 318,216 | +0.22(+5.02%) |
Mar 27, 2020 | 4.276 | 4.446 | 3.982 | 4.314 | 229,963 | -0.14(-3.13%) |
Mar 26, 2020 | 3.673 | 4.469 | 3.673 | 4.453 | 330,036 | +0.81(+22.29%) |
Mar 25, 2020 | 3.649 | 3.951 | 3.603 | 3.642 | 259,548 | -0.09(-2.28%) |
Mar 24, 2020 | 4.036 | 4.106 | 3.618 | 3.727 | 251,604 | -0.10(-2.63%) |
Mar 23, 2020 | 3.727 | 3.881 | 3.611 | 3.827 | 229,536 | +0.08(+2.06%) |
Mar 20, 2020 | 4.167 | 4.267 | 3.688 | 3.750 | 593,792 | -0.40(-9.68%) |
Mar 19, 2020 | 3.518 | 4.384 | 3.495 | 4.152 | 389,333 | +0.66(+19.07%) |
Mar 18, 2020 | 3.479 | 3.711 | 3.301 | 3.487 | 494,484 | -0.26(-6.82%) |
Mar 17, 2020 | 3.572 | 3.928 | 3.499 | 3.742 | 508,800 | +0.15(+4.31%) |
Mar 16, 2020 | 4.059 | 4.059 | 3.541 | 3.587 | 605,737 | -0.82(-18.60%) |
Mar 13, 2020 | 4.229 | 4.577 | 4.202 | 4.407 | 588,360 | +0.45(+11.33%) |
Mar 12, 2020 | 4.593 | 4.724 | 3.877 | 3.959 | 921,273 | -0.96(-19.50%) |
Mar 11, 2020 | 4.848 | 5.041 | 4.795 | 4.917 | 550,005 | -0.10(-2.00%) |
Mar 10, 2020 | 4.685 | 5.018 | 4.484 | 5.018 | 397,284 | +0.51(+11.32%) |
Mar 09, 2020 | 4.956 | 4.956 | 4.500 | 4.508 | 482,846 | -0.65(-12.59%) |
Mar 06, 2020 | 5.010 | 5.312 | 4.987 | 5.157 | 315,327 | -0.06(-1.19%) |
Mar 05, 2020 | 5.273 | 5.335 | 4.987 | 5.219 | 424,505 | -0.10(-1.96%) |
Mar 04, 2020 | 5.406 | 5.497 | 5.270 | 5.323 | 305,001 | -0.06(-1.12%) |
Mar 03, 2020 | 5.414 | 5.549 | 5.218 | 5.384 | 370,516 | -0.02(-0.28%) |
Mar 02, 2020 | 5.836 | 5.874 | 5.240 | 5.399 | 302,856 | -0.39(-6.77%) |
Feb 28, 2020 | 5.421 | 5.843 | 5.346 | 5.791 | 438,991 | +0.32(+5.79%) |
Feb 27, 2020 | 5.225 | 5.791 | 5.203 | 5.474 | 452,902 | +0.24(+4.61%) |
Feb 26, 2020 | 5.323 | 5.647 | 5.148 | 5.233 | 504,531 | -0.09(-1.70%) |
Feb 25, 2020 | 5.655 | 5.655 | 5.180 | 5.323 | 498,182 | -0.35(-6.24%) |
Feb 24, 2020 | 5.693 | 5.730 | 5.542 | 5.678 | 247,286 | -0.25(-4.20%) |
Feb 21, 2020 | 6.107 | 6.137 | 5.768 | 5.926 | 264,588 | -0.23(-3.68%) |
Feb 20, 2020 | 5.926 | 6.198 | 5.889 | 6.153 | 267,514 | +0.14(+2.38%) |
Feb 19, 2020 | 5.791 | 6.062 | 5.776 | 6.009 | 237,473 | +0.24(+4.18%) |
Feb 18, 2020 | 5.874 | 5.919 | 5.753 | 5.768 | 157,132 | -0.11(-1.92%) |
Feb 14, 2020 | 5.866 | 5.964 | 5.798 | 5.881 | 225,729 | -0.01(-0.13%) |
Feb 13, 2020 | 6.168 | 6.213 | 5.828 | 5.889 | 390,290 | -0.35(-5.56%) |
Feb 12, 2020 | 6.371 | 6.605 | 6.221 | 6.236 | 328,646 | -0.01(-0.12%) |
Feb 11, 2020 | 5.813 | 6.349 | 5.813 | 6.243 | 548,862 | +0.50(+8.66%) |
Feb 10, 2020 | 5.806 | 5.859 | 5.527 | 5.745 | 465,790 | -0.05(-0.91%) |
Feb 07, 2020 | 6.032 | 6.032 | 5.791 | 5.798 | 310,477 | -0.27(-4.47%) |
Feb 06, 2020 | 6.122 | 6.175 | 5.866 | 6.070 | 429,470 | -0.05(-0.86%) |
Feb 05, 2020 | 6.040 | 6.164 | 6.040 | 6.122 | 346,363 | +0.17(+2.92%) |
Feb 04, 2020 | 5.881 | 5.979 | 5.866 | 5.949 | 212,225 | +0.19(+3.27%) |