Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.992 | 4.354 | 3.852 | 4.237 | 12,378 | +0.00(+0.04%) |
Apr 29, 2020 | 4.324 | 4.324 | 4.236 | 4.236 | 4,474 | +0.26(+6.64%) |
Apr 28, 2020 | 4.016 | 4.016 | 3.958 | 3.972 | 4,233 | +0.29(+8.00%) |
Apr 27, 2020 | 4.053 | 4.251 | 3.626 | 3.678 | 3,545 | -0.01(-0.20%) |
Apr 24, 2020 | 3.619 | 3.920 | 3.582 | 3.685 | 3,263 | +0.06(+1.71%) |
Apr 23, 2020 | 3.894 | 3.894 | 3.623 | 3.623 | 3,511 | +0.13(+3.70%) |
Apr 22, 2020 | 3.494 | 3.494 | 3.494 | 3.494 | 950 | +0.01(+0.42%) |
Apr 21, 2020 | 3.405 | 3.484 | 3.405 | 3.479 | 4,160 | -0.14(-3.76%) |
Apr 20, 2020 | 3.891 | 4.189 | 3.570 | 3.615 | 14,951 | -0.44(-10.89%) |
Apr 17, 2020 | 4.067 | 4.163 | 3.861 | 4.057 | 4,486 | -0.21(-4.94%) |
Apr 16, 2020 | 4.707 | 4.707 | 4.207 | 4.268 | 13,018 | -0.42(-8.93%) |
Apr 15, 2020 | 3.968 | 5.119 | 3.968 | 4.686 | 18,691 | +0.72(+18.10%) |
Apr 14, 2020 | 3.968 | 3.968 | 3.968 | 3.968 | 3,171 | +0.03(+0.76%) |
Apr 13, 2020 | 4.097 | 4.097 | 3.776 | 3.938 | 7,155 | +0.07(+1.79%) |
Apr 09, 2020 | 4.156 | 4.178 | 3.869 | 3.869 | 4,078 | +0.27(+7.58%) |
Apr 08, 2020 | 3.604 | 3.746 | 3.596 | 3.596 | 3,940 | -0.14(-3.84%) |
Apr 07, 2020 | 3.604 | 3.861 | 3.597 | 3.740 | 3,136 | -0.01(-0.29%) |
Apr 06, 2020 | 3.126 | 3.751 | 3.126 | 3.751 | 13,890 | +0.46(+13.87%) |
Apr 03, 2020 | 3.133 | 3.310 | 3.097 | 3.294 | 3,670 | +0.01(+0.40%) |
Apr 02, 2020 | 3.383 | 3.678 | 3.267 | 3.281 | 11,649 | -0.21(-6.08%) |
Apr 01, 2020 | 3.404 | 3.510 | 3.404 | 3.494 | 4,297 | -0.07(-1.91%) |
Mar 31, 2020 | 3.516 | 3.692 | 3.383 | 3.562 | 4,048 | -0.14(-3.89%) |
Mar 30, 2020 | 4.740 | 5.215 | 3.354 | 3.706 | 29,085 | -1.01(-21.36%) |
Mar 27, 2020 | 4.749 | 4.864 | 4.691 | 4.712 | 4,710 | -0.39(-7.65%) |
Mar 26, 2020 | 4.713 | 5.117 | 4.713 | 5.103 | 13,870 | +0.30(+6.33%) |
Mar 25, 2020 | 3.039 | 4.850 | 3.039 | 4.799 | 26,321 | +1.89(+64.99%) |
Mar 24, 2020 | 2.981 | 3.140 | 2.909 | 2.909 | 6,333 | +0.08(+2.81%) |
Mar 23, 2020 | 2.959 | 3.183 | 2.829 | 2.829 | 8,396 | -0.37(-11.64%) |
Mar 20, 2020 | 3.363 | 3.970 | 3.003 | 3.202 | 10,114 | +0.21(+6.91%) |
Mar 19, 2020 | 2.844 | 3.068 | 2.800 | 2.995 | 2,884 | +0.11(+3.75%) |
Mar 18, 2020 | 3.327 | 3.970 | 2.887 | 2.887 | 26,283 | -0.65(-18.37%) |
Mar 17, 2020 | 3.811 | 3.854 | 3.457 | 3.537 | 8,739 | -0.38(-9.59%) |
Mar 16, 2020 | 4.468 | 4.569 | 3.912 | 3.912 | 6,347 | -0.84(-17.63%) |
Mar 13, 2020 | 4.331 | 5.045 | 4.251 | 4.749 | 15,517 | +0.58(+13.84%) |
Mar 12, 2020 | 3.609 | 4.172 | 2.800 | 4.172 | 42,205 | +0.36(+9.43%) |
Mar 11, 2020 | 4.078 | 4.078 | 3.812 | 3.812 | 4,448 | -0.09(-2.37%) |
Mar 10, 2020 | 4.157 | 4.157 | 3.905 | 3.905 | 13,853 | +0.09(+2.46%) |
Mar 09, 2020 | 3.970 | 4.164 | 3.811 | 3.811 | 15,334 | -0.27(-6.58%) |
Mar 06, 2020 | 4.150 | 4.266 | 3.999 | 4.079 | 10,945 | -0.09(-2.05%) |
Mar 05, 2020 | 4.331 | 4.331 | 4.150 | 4.165 | 17,259 | -0.13(-3.04%) |
Mar 04, 2020 | 4.367 | 4.367 | 4.244 | 4.295 | 7,362 | -0.04(-1.03%) |
Mar 03, 2020 | 4.518 | 4.518 | 4.244 | 4.340 | 8,662 | -0.09(-2.08%) |
Mar 02, 2020 | 4.331 | 4.475 | 4.331 | 4.432 | 5,828 | +0.12(+2.80%) |
Feb 28, 2020 | 4.536 | 4.636 | 4.201 | 4.311 | 12,053 | -0.02(-0.55%) |
Feb 27, 2020 | 4.388 | 4.388 | 4.193 | 4.334 | 11,433 | -0.17(-3.75%) |
Feb 26, 2020 | 4.496 | 4.739 | 4.496 | 4.503 | 3,545 | -0.06(-1.26%) |
Feb 25, 2020 | 4.739 | 4.953 | 4.518 | 4.560 | 33,550 | -0.29(-5.91%) |
Feb 24, 2020 | 5.117 | 5.117 | 4.811 | 4.847 | 22,182 | -0.29(-5.58%) |
Feb 21, 2020 | 5.176 | 5.248 | 5.013 | 5.133 | 10,615 | +0.07(+1.47%) |
Feb 20, 2020 | 4.954 | 5.062 | 4.954 | 5.059 | 8,059 | +0.09(+1.74%) |
Feb 19, 2020 | 4.997 | 4.997 | 4.954 | 4.972 | 7,243 | -0.08(-1.56%) |
Feb 18, 2020 | 5.140 | 5.151 | 5.042 | 5.051 | 8,749 | -0.08(-1.54%) |
Feb 14, 2020 | 5.097 | 5.212 | 5.097 | 5.130 | 3,631 | +0.01(+0.21%) |
Feb 13, 2020 | 5.248 | 5.248 | 5.083 | 5.119 | 3,690 | -0.01(-0.14%) |
Feb 12, 2020 | 5.226 | 5.248 | 5.119 | 5.126 | 8,544 | -0.12(-2.32%) |
Feb 11, 2020 | 5.226 | 5.248 | 5.191 | 5.248 | 2,571 | +0.02(+0.41%) |
Feb 10, 2020 | 5.327 | 5.369 | 5.219 | 5.226 | 11,326 | -0.02(-0.41%) |
Feb 07, 2020 | 5.322 | 5.322 | 5.179 | 5.248 | 14,666 | -0.06(-1.20%) |
Feb 06, 2020 | 5.574 | 5.606 | 5.304 | 5.311 | 12,146 | -0.30(-5.37%) |
Feb 05, 2020 | 5.448 | 5.613 | 5.421 | 5.613 | 2,486 | +0.15(+2.82%) |
Feb 04, 2020 | 5.368 | 5.459 | 5.319 | 5.459 | 8,947 | +0.05(+0.99%) |