Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.016 | 4.380 | 3.875 | 4.263 | 12,304 | +0.00(+0.04%) |
Apr 29, 2020 | 4.350 | 4.350 | 4.261 | 4.261 | 4,448 | +0.27(+6.64%) |
Apr 28, 2020 | 4.040 | 4.040 | 3.981 | 3.995 | 4,208 | +0.30(+8.00%) |
Apr 27, 2020 | 4.077 | 4.277 | 3.648 | 3.699 | 3,524 | -0.01(-0.20%) |
Apr 24, 2020 | 3.640 | 3.944 | 3.603 | 3.707 | 3,243 | +0.06(+1.71%) |
Apr 23, 2020 | 3.917 | 3.917 | 3.644 | 3.644 | 3,491 | +0.13(+3.70%) |
Apr 22, 2020 | 3.514 | 3.514 | 3.514 | 3.514 | 944 | +0.01(+0.42%) |
Apr 21, 2020 | 3.426 | 3.505 | 3.426 | 3.500 | 4,135 | -0.14(-3.76%) |
Apr 20, 2020 | 3.914 | 4.214 | 3.591 | 3.637 | 14,862 | -0.44(-10.89%) |
Apr 17, 2020 | 4.092 | 4.188 | 3.884 | 4.081 | 4,460 | -0.21(-4.94%) |
Apr 16, 2020 | 4.735 | 4.735 | 4.232 | 4.293 | 12,941 | -0.42(-8.93%) |
Apr 15, 2020 | 3.992 | 5.150 | 3.992 | 4.714 | 18,581 | +0.72(+18.10%) |
Apr 14, 2020 | 3.992 | 3.992 | 3.992 | 3.992 | 3,153 | +0.03(+0.76%) |
Apr 13, 2020 | 4.121 | 4.121 | 3.799 | 3.962 | 7,113 | +0.07(+1.79%) |
Apr 09, 2020 | 4.180 | 4.203 | 3.892 | 3.892 | 4,054 | +0.27(+7.58%) |
Apr 08, 2020 | 3.625 | 3.769 | 3.618 | 3.618 | 3,916 | -0.14(-3.84%) |
Apr 07, 2020 | 3.625 | 3.884 | 3.618 | 3.762 | 3,118 | -0.01(-0.29%) |
Apr 06, 2020 | 3.145 | 3.773 | 3.145 | 3.773 | 13,808 | +0.46(+13.87%) |
Apr 03, 2020 | 3.152 | 3.330 | 3.115 | 3.314 | 3,649 | +0.01(+0.40%) |
Apr 02, 2020 | 3.404 | 3.699 | 3.287 | 3.301 | 11,580 | -0.21(-6.08%) |
Apr 01, 2020 | 3.424 | 3.531 | 3.424 | 3.514 | 4,272 | -0.07(-1.91%) |
Mar 31, 2020 | 3.537 | 3.714 | 3.404 | 3.583 | 4,024 | -0.14(-3.89%) |
Mar 30, 2020 | 4.768 | 5.246 | 3.374 | 3.728 | 28,913 | -1.01(-21.36%) |
Mar 27, 2020 | 4.777 | 4.893 | 4.719 | 4.741 | 4,682 | -0.39(-7.65%) |
Mar 26, 2020 | 4.741 | 5.148 | 4.741 | 5.133 | 13,788 | +0.31(+6.33%) |
Mar 25, 2020 | 3.057 | 4.879 | 3.057 | 4.828 | 26,166 | +1.90(+64.99%) |
Mar 24, 2020 | 2.999 | 3.158 | 2.926 | 2.926 | 6,295 | +0.08(+2.81%) |
Mar 23, 2020 | 2.977 | 3.202 | 2.846 | 2.846 | 8,346 | -0.38(-11.64%) |
Mar 20, 2020 | 3.383 | 3.993 | 3.020 | 3.221 | 10,054 | +0.21(+6.91%) |
Mar 19, 2020 | 2.861 | 3.086 | 2.817 | 3.013 | 2,867 | +0.11(+3.75%) |
Mar 18, 2020 | 3.347 | 3.993 | 2.904 | 2.904 | 26,127 | -0.65(-18.37%) |
Mar 17, 2020 | 3.834 | 3.877 | 3.478 | 3.558 | 8,688 | -0.38(-9.59%) |
Mar 16, 2020 | 4.494 | 4.596 | 3.935 | 3.935 | 6,309 | -0.84(-17.63%) |
Mar 13, 2020 | 4.356 | 5.075 | 4.276 | 4.777 | 15,425 | +0.58(+13.84%) |
Mar 12, 2020 | 3.630 | 4.197 | 2.817 | 4.197 | 41,955 | +0.36(+9.43%) |
Mar 11, 2020 | 4.102 | 4.102 | 3.835 | 3.835 | 4,422 | -0.09(-2.37%) |
Mar 10, 2020 | 4.182 | 4.182 | 3.928 | 3.928 | 13,771 | +0.09(+2.46%) |
Mar 09, 2020 | 3.993 | 4.189 | 3.834 | 3.834 | 15,244 | -0.27(-6.58%) |
Mar 06, 2020 | 4.175 | 4.291 | 4.022 | 4.104 | 10,880 | -0.09(-2.05%) |
Mar 05, 2020 | 4.356 | 4.356 | 4.175 | 4.189 | 17,157 | -0.13(-3.04%) |
Mar 04, 2020 | 4.393 | 4.393 | 4.269 | 4.321 | 7,319 | -0.04(-1.03%) |
Mar 03, 2020 | 4.545 | 4.545 | 4.269 | 4.365 | 8,610 | -0.09(-2.08%) |
Mar 02, 2020 | 4.356 | 4.502 | 4.356 | 4.458 | 5,794 | +0.12(+2.80%) |
Feb 28, 2020 | 4.563 | 4.664 | 4.226 | 4.336 | 11,982 | -0.02(-0.55%) |
Feb 27, 2020 | 4.414 | 4.414 | 4.218 | 4.360 | 11,365 | -0.17(-3.75%) |
Feb 26, 2020 | 4.523 | 4.768 | 4.523 | 4.530 | 3,524 | -0.06(-1.26%) |
Feb 25, 2020 | 4.768 | 4.982 | 4.544 | 4.588 | 33,352 | -0.29(-5.91%) |
Feb 24, 2020 | 5.147 | 5.147 | 4.840 | 4.876 | 22,050 | -0.29(-5.58%) |
Feb 21, 2020 | 5.207 | 5.279 | 5.043 | 5.164 | 10,552 | +0.07(+1.47%) |
Feb 20, 2020 | 4.984 | 5.092 | 4.984 | 5.089 | 8,011 | +0.09(+1.74%) |
Feb 19, 2020 | 5.027 | 5.027 | 4.984 | 5.002 | 7,200 | -0.08(-1.56%) |
Feb 18, 2020 | 5.171 | 5.182 | 5.072 | 5.081 | 8,697 | -0.08(-1.54%) |
Feb 14, 2020 | 5.128 | 5.243 | 5.128 | 5.160 | 3,610 | +0.01(+0.21%) |
Feb 13, 2020 | 5.279 | 5.279 | 5.113 | 5.149 | 3,668 | -0.01(-0.14%) |
Feb 12, 2020 | 5.257 | 5.279 | 5.149 | 5.157 | 8,493 | -0.12(-2.32%) |
Feb 11, 2020 | 5.257 | 5.279 | 5.221 | 5.279 | 2,556 | +0.02(+0.41%) |
Feb 10, 2020 | 5.358 | 5.401 | 5.250 | 5.257 | 11,259 | -0.02(-0.41%) |
Feb 07, 2020 | 5.354 | 5.354 | 5.210 | 5.279 | 14,579 | -0.06(-1.20%) |
Feb 06, 2020 | 5.608 | 5.639 | 5.336 | 5.343 | 12,074 | -0.30(-5.37%) |
Feb 05, 2020 | 5.481 | 5.646 | 5.453 | 5.646 | 2,471 | +0.15(+2.82%) |
Feb 04, 2020 | 5.400 | 5.491 | 5.351 | 5.491 | 8,894 | +0.05(+0.99%) |