Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.756 | 3.771 | 3.714 | 3.771 | 8,455 | +0.05(+1.43%) |
Apr 29, 2020 | 3.632 | 3.733 | 3.615 | 3.718 | 23,244 | +0.15(+4.26%) |
Apr 28, 2020 | 3.611 | 3.634 | 3.566 | 3.566 | 19,237 | +0.00(+0.00%) |
Apr 27, 2020 | 3.498 | 3.718 | 3.498 | 3.566 | 20,259 | +0.06(+1.73%) |
Apr 24, 2020 | 3.456 | 3.536 | 3.412 | 3.505 | 15,816 | +0.05(+1.54%) |
Apr 23, 2020 | 3.369 | 3.543 | 3.335 | 3.452 | 28,466 | +0.17(+5.32%) |
Apr 22, 2020 | 3.285 | 3.391 | 3.262 | 3.278 | 65,525 | +0.09(+2.86%) |
Apr 21, 2020 | 3.262 | 3.297 | 3.179 | 3.187 | 16,675 | -0.08(-2.55%) |
Apr 20, 2020 | 3.316 | 3.369 | 3.171 | 3.270 | 45,097 | +0.04(+1.17%) |
Apr 17, 2020 | 3.300 | 3.391 | 3.209 | 3.232 | 51,139 | +0.04(+1.19%) |
Apr 16, 2020 | 3.262 | 3.331 | 3.134 | 3.194 | 93,000 | -0.05(-1.41%) |
Apr 15, 2020 | 3.308 | 3.382 | 3.232 | 3.240 | 35,089 | -0.14(-4.26%) |
Apr 14, 2020 | 3.422 | 3.498 | 3.202 | 3.384 | 40,731 | +0.00(+0.00%) |
Apr 13, 2020 | 3.369 | 3.422 | 3.338 | 3.384 | 18,141 | +0.02(+0.45%) |
Apr 09, 2020 | 3.513 | 3.513 | 3.202 | 3.369 | 139,050 | -0.09(-2.63%) |
Apr 08, 2020 | 3.627 | 3.680 | 3.346 | 3.460 | 34,553 | -0.11(-2.98%) |
Apr 07, 2020 | 3.513 | 3.566 | 3.338 | 3.566 | 17,023 | +0.14(+3.98%) |
Apr 06, 2020 | 3.399 | 3.558 | 3.316 | 3.429 | 37,088 | +0.02(+0.44%) |
Apr 03, 2020 | 3.483 | 3.483 | 3.354 | 3.414 | 5,931 | +0.03(+0.90%) |
Apr 02, 2020 | 3.407 | 3.490 | 3.376 | 3.384 | 7,840 | -0.09(-2.62%) |
Apr 01, 2020 | 3.672 | 3.740 | 3.194 | 3.475 | 60,452 | -0.15(-4.18%) |
Mar 31, 2020 | 3.543 | 3.743 | 3.467 | 3.627 | 15,944 | +0.02(+0.63%) |
Mar 30, 2020 | 3.862 | 3.862 | 3.604 | 3.604 | 2,746 | +0.00(+0.00%) |
Mar 27, 2020 | 3.596 | 3.945 | 3.570 | 3.604 | 31,764 | +0.09(+2.59%) |
Mar 26, 2020 | 3.300 | 3.566 | 3.300 | 3.513 | 14,079 | +0.24(+7.42%) |
Mar 25, 2020 | 3.589 | 3.589 | 3.134 | 3.270 | 60,894 | -0.15(-4.43%) |
Mar 24, 2020 | 3.703 | 3.976 | 3.422 | 3.422 | 34,899 | -0.14(-3.84%) |
Mar 23, 2020 | 3.528 | 3.885 | 3.331 | 3.558 | 44,666 | +0.14(+3.99%) |
Mar 20, 2020 | 3.452 | 3.634 | 3.422 | 3.422 | 13,575 | -0.04(-1.10%) |
Mar 19, 2020 | 3.393 | 3.710 | 3.393 | 3.460 | 12,040 | -0.04(-1.08%) |
Mar 18, 2020 | 3.536 | 3.760 | 3.498 | 3.498 | 14,890 | -0.33(-8.53%) |
Mar 17, 2020 | 3.794 | 3.945 | 3.452 | 3.824 | 30,692 | +0.05(+1.41%) |
Mar 16, 2020 | 3.703 | 3.961 | 3.464 | 3.771 | 31,002 | -0.45(-10.61%) |
Mar 13, 2020 | 3.847 | 4.522 | 3.776 | 4.218 | 24,383 | +0.55(+14.99%) |
Mar 12, 2020 | 3.794 | 3.794 | 3.384 | 3.668 | 36,737 | -0.37(-9.12%) |
Mar 11, 2020 | 4.163 | 4.343 | 4.036 | 4.036 | 13,925 | -0.13(-3.05%) |
Mar 10, 2020 | 4.323 | 4.333 | 4.156 | 4.163 | 19,497 | -0.11(-2.62%) |
Mar 09, 2020 | 4.477 | 4.477 | 4.051 | 4.276 | 20,377 | -0.25(-5.61%) |
Mar 06, 2020 | 4.634 | 4.634 | 4.499 | 4.530 | 12,308 | -0.12(-2.57%) |
Mar 05, 2020 | 4.664 | 4.664 | 4.567 | 4.649 | 9,120 | +0.01(+0.24%) |
Mar 04, 2020 | 4.627 | 4.664 | 4.627 | 4.638 | 4,596 | +0.00(+0.08%) |
Mar 03, 2020 | 4.672 | 4.679 | 4.522 | 4.634 | 17,425 | +0.02(+0.49%) |
Mar 02, 2020 | 4.597 | 4.687 | 4.597 | 4.612 | 17,193 | +0.05(+1.15%) |
Feb 28, 2020 | 4.590 | 4.619 | 4.500 | 4.560 | 46,155 | -0.03(-0.65%) |
Feb 27, 2020 | 4.560 | 4.634 | 4.530 | 4.590 | 13,854 | +0.00(+0.00%) |
Feb 26, 2020 | 4.627 | 4.732 | 4.520 | 4.590 | 21,387 | -0.06(-1.29%) |
Feb 25, 2020 | 4.709 | 4.709 | 4.612 | 4.649 | 15,148 | -0.06(-1.27%) |
Feb 24, 2020 | 4.754 | 4.754 | 4.694 | 4.709 | 17,821 | -0.05(-1.10%) |
Feb 21, 2020 | 4.769 | 4.769 | 4.741 | 4.761 | 11,772 | -0.04(-0.78%) |
Feb 20, 2020 | 4.739 | 4.829 | 4.732 | 4.799 | 10,286 | +0.04(+0.94%) |
Feb 19, 2020 | 4.746 | 4.836 | 4.732 | 4.754 | 11,399 | -0.03(-0.63%) |
Feb 18, 2020 | 4.844 | 4.874 | 4.784 | 4.784 | 19,267 | +0.05(+1.11%) |
Feb 14, 2020 | 4.915 | 4.915 | 4.732 | 4.732 | 20,602 | -0.17(-3.51%) |
Feb 13, 2020 | 4.761 | 4.918 | 4.761 | 4.903 | 5,478 | -0.01(-0.30%) |
Feb 12, 2020 | 4.784 | 4.926 | 4.724 | 4.918 | 30,323 | +0.21(+4.44%) |
Feb 11, 2020 | 4.612 | 4.836 | 4.485 | 4.709 | 35,946 | +0.14(+3.11%) |
Feb 10, 2020 | 4.634 | 4.642 | 4.447 | 4.567 | 26,337 | -0.04(-0.97%) |
Feb 07, 2020 | 4.687 | 4.717 | 4.552 | 4.612 | 11,639 | -0.07(-1.59%) |
Feb 06, 2020 | 4.769 | 4.814 | 4.687 | 4.687 | 10,532 | -0.07(-1.49%) |
Feb 05, 2020 | 4.806 | 4.836 | 4.687 | 4.758 | 16,618 | -0.06(-1.32%) |
Feb 04, 2020 | 4.709 | 4.821 | 4.709 | 4.821 | 9,656 | +0.10(+2.22%) |