Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.941 | 4.015 | 3.938 | 3.938 | 760 | +0.01(+0.19%) |
Apr 29, 2020 | 3.949 | 4.034 | 3.884 | 3.931 | 3,747 | +0.05(+1.20%) |
Apr 28, 2020 | 3.622 | 3.980 | 3.620 | 3.884 | 35,290 | +0.20(+5.33%) |
Apr 27, 2020 | 3.603 | 3.687 | 3.547 | 3.687 | 22,186 | +0.18(+5.07%) |
Apr 24, 2020 | 3.425 | 3.856 | 3.416 | 3.510 | 66,139 | +0.07(+2.18%) |
Apr 23, 2020 | 3.556 | 3.556 | 3.435 | 3.435 | 15,474 | +0.00(+0.00%) |
Apr 22, 2020 | 3.603 | 3.781 | 3.435 | 3.435 | 21,382 | -0.17(-4.68%) |
Apr 21, 2020 | 3.650 | 3.856 | 3.547 | 3.603 | 7,569 | -0.02(-0.52%) |
Apr 20, 2020 | 3.912 | 4.081 | 3.600 | 3.622 | 22,598 | -0.27(-6.97%) |
Apr 17, 2020 | 3.921 | 4.155 | 3.828 | 3.893 | 33,336 | +0.17(+4.52%) |
Apr 16, 2020 | 2.991 | 3.949 | 2.991 | 3.725 | 131,204 | +0.90(+31.79%) |
Apr 15, 2020 | 2.845 | 3.182 | 2.826 | 2.826 | 17,822 | -0.10(-3.52%) |
Apr 14, 2020 | 2.854 | 3.163 | 2.845 | 2.929 | 33,870 | +0.06(+1.96%) |
Apr 13, 2020 | 3.171 | 3.173 | 2.826 | 2.873 | 68,762 | -0.28(-8.90%) |
Apr 09, 2020 | 3.145 | 3.191 | 3.042 | 3.154 | 29,917 | +0.27(+9.42%) |
Apr 08, 2020 | 3.179 | 3.179 | 2.883 | 2.883 | 517 | +0.00(+0.00%) |
Apr 07, 2020 | 2.836 | 3.004 | 2.836 | 2.883 | 19,205 | +0.03(+0.98%) |
Apr 06, 2020 | 2.836 | 3.032 | 2.836 | 2.854 | 4,316 | +0.04(+1.33%) |
Apr 03, 2020 | 2.967 | 2.967 | 2.817 | 2.817 | 7,052 | -0.18(-5.94%) |
Apr 02, 2020 | 3.070 | 3.135 | 2.986 | 2.995 | 7,584 | -0.17(-5.33%) |
Apr 01, 2020 | 2.960 | 3.238 | 2.960 | 3.163 | 11,945 | +0.18(+5.96%) |
Mar 31, 2020 | 3.048 | 3.212 | 2.976 | 2.986 | 27,153 | +0.15(+5.28%) |
Mar 30, 2020 | 2.798 | 3.000 | 2.798 | 2.836 | 23,107 | -0.02(-0.66%) |
Mar 27, 2020 | 2.787 | 2.948 | 2.787 | 2.854 | 4,273 | -0.08(-2.87%) |
Mar 26, 2020 | 2.808 | 3.151 | 2.808 | 2.939 | 24,514 | +0.25(+9.41%) |
Mar 25, 2020 | 2.705 | 3.004 | 2.639 | 2.686 | 76,614 | -0.02(-0.69%) |
Mar 24, 2020 | 2.443 | 2.705 | 2.443 | 2.705 | 28,068 | +0.22(+9.06%) |
Mar 23, 2020 | 2.574 | 2.705 | 2.480 | 2.480 | 25,982 | -0.09(-3.64%) |
Mar 20, 2020 | 2.358 | 2.705 | 2.358 | 2.574 | 23,079 | +0.15(+6.18%) |
Mar 19, 2020 | 2.340 | 2.536 | 2.293 | 2.424 | 80,610 | -0.08(-3.36%) |
Mar 18, 2020 | 2.841 | 3.078 | 2.349 | 2.508 | 42,648 | -0.31(-10.96%) |
Mar 17, 2020 | 3.124 | 3.124 | 2.817 | 2.817 | 17,779 | -0.44(-13.51%) |
Mar 16, 2020 | 1.123 | 3.964 | 1.123 | 3.257 | 98,347 | -0.80(-19.63%) |
Mar 13, 2020 | 3.613 | 4.502 | 3.613 | 4.052 | 20,835 | +0.44(+12.18%) |
Mar 12, 2020 | 4.072 | 4.076 | 3.566 | 3.613 | 42,157 | -0.69(-16.09%) |
Mar 11, 2020 | 4.745 | 4.764 | 4.305 | 4.305 | 17,962 | -0.51(-10.51%) |
Mar 10, 2020 | 4.719 | 4.918 | 4.708 | 4.811 | 7,890 | +0.10(+2.19%) |
Mar 09, 2020 | 4.736 | 4.821 | 4.708 | 4.708 | 14,544 | -0.19(-3.82%) |
Mar 06, 2020 | 4.960 | 5.129 | 4.867 | 4.895 | 14,424 | -0.20(-3.86%) |
Mar 05, 2020 | 5.232 | 5.241 | 4.782 | 5.091 | 22,702 | -0.11(-2.16%) |
Mar 04, 2020 | 5.203 | 5.241 | 5.085 | 5.204 | 16,325 | +0.09(+1.83%) |
Mar 03, 2020 | 5.225 | 5.381 | 5.110 | 5.110 | 17,215 | -0.04(-0.73%) |
Mar 02, 2020 | 5.147 | 5.491 | 4.914 | 5.147 | 40,182 | -0.07(-1.43%) |
Feb 28, 2020 | 5.381 | 5.409 | 5.151 | 5.222 | 13,997 | -0.21(-3.79%) |
Feb 27, 2020 | 5.232 | 5.718 | 5.095 | 5.428 | 9,404 | +0.15(+2.84%) |
Feb 26, 2020 | 5.503 | 5.503 | 5.060 | 5.278 | 32,937 | -0.37(-6.62%) |
Feb 25, 2020 | 5.615 | 5.662 | 5.456 | 5.653 | 33,888 | +0.04(+0.67%) |
Feb 24, 2020 | 5.662 | 5.778 | 5.428 | 5.615 | 106,427 | -0.21(-3.54%) |
Feb 21, 2020 | 5.821 | 5.821 | 5.686 | 5.821 | 10,898 | +0.07(+1.14%) |
Feb 20, 2020 | 5.643 | 5.831 | 5.587 | 5.756 | 17,306 | +0.04(+0.65%) |
Feb 19, 2020 | 5.673 | 5.739 | 5.657 | 5.718 | 57,240 | -0.05(-0.81%) |
Feb 18, 2020 | 5.821 | 5.849 | 5.662 | 5.765 | 49,184 | +0.01(+0.16%) |
Feb 14, 2020 | 5.634 | 5.803 | 5.569 | 5.756 | 37,504 | +0.22(+3.89%) |
Feb 13, 2020 | 5.840 | 5.840 | 5.475 | 5.541 | 32,907 | -0.26(-4.52%) |
Feb 12, 2020 | 5.129 | 5.803 | 5.073 | 5.803 | 46,525 | +0.61(+11.71%) |
Feb 11, 2020 | 5.176 | 5.269 | 5.055 | 5.194 | 8,354 | +0.07(+1.46%) |
Feb 10, 2020 | 4.960 | 5.269 | 4.960 | 5.119 | 22,647 | +0.07(+1.39%) |
Feb 07, 2020 | 5.026 | 5.157 | 5.026 | 5.049 | 14,638 | -0.08(-1.55%) |
Feb 06, 2020 | 5.297 | 5.297 | 4.208 | 5.129 | 143,168 | -0.43(-7.74%) |
Feb 05, 2020 | 5.419 | 5.569 | 5.381 | 5.559 | 35,866 | +0.09(+1.71%) |
Feb 04, 2020 | 5.409 | 5.550 | 5.335 | 5.466 | 13,820 | +0.08(+1.57%) |