Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.681 | 3.681 | 3.630 | 3.659 | 23,219 | -0.01(-0.18%) |
Apr 29, 2020 | 3.672 | 3.681 | 3.651 | 3.666 | 52,160 | +0.07(+1.97%) |
Apr 28, 2020 | 3.496 | 3.646 | 3.475 | 3.595 | 52,726 | +0.15(+4.36%) |
Apr 27, 2020 | 3.758 | 3.758 | 3.445 | 3.445 | 75,612 | -0.26(-7.01%) |
Apr 24, 2020 | 3.720 | 3.836 | 3.651 | 3.704 | 68,684 | -0.15(-3.95%) |
Apr 23, 2020 | 3.711 | 3.857 | 3.711 | 3.857 | 64,879 | +0.03(+0.90%) |
Apr 22, 2020 | 3.908 | 4.016 | 3.651 | 3.823 | 67,310 | -0.03(-0.85%) |
Apr 21, 2020 | 3.919 | 4.205 | 3.792 | 3.855 | 151,778 | -0.11(-2.66%) |
Apr 20, 2020 | 3.923 | 4.108 | 3.733 | 3.961 | 71,214 | +0.09(+2.29%) |
Apr 17, 2020 | 4.144 | 4.144 | 3.634 | 3.872 | 31,801 | +0.12(+3.07%) |
Apr 16, 2020 | 3.716 | 3.999 | 3.650 | 3.757 | 51,062 | +0.01(+0.29%) |
Apr 15, 2020 | 3.582 | 3.746 | 3.582 | 3.746 | 81,582 | -0.20(-5.02%) |
Apr 14, 2020 | 4.214 | 4.214 | 3.898 | 3.944 | 64,960 | -0.21(-5.17%) |
Apr 13, 2020 | 4.627 | 4.627 | 3.877 | 4.159 | 90,439 | -0.05(-1.10%) |
Apr 09, 2020 | 4.003 | 4.407 | 3.937 | 4.205 | 172,297 | +0.53(+14.32%) |
Apr 08, 2020 | 3.497 | 3.975 | 3.497 | 3.679 | 98,397 | +0.35(+10.51%) |
Apr 07, 2020 | 3.459 | 3.805 | 3.169 | 3.329 | 57,157 | +0.12(+3.67%) |
Apr 06, 2020 | 2.891 | 3.371 | 2.739 | 3.211 | 106,978 | +0.35(+12.06%) |
Apr 03, 2020 | 2.410 | 2.992 | 2.170 | 2.865 | 84,724 | +0.46(+18.88%) |
Apr 02, 2020 | 2.516 | 2.520 | 2.343 | 2.410 | 46,836 | -0.04(-1.55%) |
Apr 01, 2020 | 2.549 | 2.722 | 2.317 | 2.448 | 131,779 | -0.36(-12.89%) |
Mar 31, 2020 | 2.693 | 3.097 | 2.655 | 2.811 | 82,425 | +0.11(+4.22%) |
Mar 30, 2020 | 3.586 | 3.642 | 2.512 | 2.697 | 191,136 | -1.07(-28.49%) |
Mar 27, 2020 | 3.796 | 4.003 | 3.733 | 3.771 | 65,976 | -0.03(-0.67%) |
Mar 26, 2020 | 3.295 | 4.091 | 3.295 | 3.796 | 120,342 | +0.40(+11.93%) |
Mar 25, 2020 | 2.823 | 3.788 | 2.650 | 3.392 | 120,587 | +0.59(+21.24%) |
Mar 24, 2020 | 3.034 | 3.034 | 2.655 | 2.798 | 68,961 | +0.07(+2.47%) |
Mar 23, 2020 | 3.021 | 3.021 | 2.619 | 2.730 | 69,289 | -0.29(-9.71%) |
Mar 20, 2020 | 3.193 | 3.773 | 2.787 | 3.024 | 211,947 | +0.11(+3.89%) |
Mar 19, 2020 | 2.345 | 2.999 | 2.016 | 2.911 | 163,515 | +0.57(+24.12%) |
Mar 18, 2020 | 4.073 | 4.073 | 2.345 | 2.345 | 177,219 | -1.81(-43.62%) |
Mar 17, 2020 | 4.530 | 4.551 | 4.159 | 4.159 | 105,713 | -0.38(-8.42%) |
Mar 16, 2020 | 4.731 | 5.181 | 4.526 | 4.542 | 73,753 | -1.11(-19.59%) |
Mar 13, 2020 | 5.348 | 5.649 | 4.402 | 5.649 | 158,960 | +0.18(+3.23%) |
Mar 12, 2020 | 5.250 | 5.472 | 4.193 | 5.472 | 220,648 | -0.08(-1.48%) |
Mar 11, 2020 | 5.567 | 5.685 | 5.554 | 5.554 | 107,677 | -0.28(-4.73%) |
Mar 10, 2020 | 6.332 | 6.332 | 5.766 | 5.830 | 177,347 | +0.17(+3.05%) |
Mar 09, 2020 | 6.171 | 6.171 | 5.657 | 5.657 | 100,876 | -0.64(-10.13%) |
Mar 06, 2020 | 6.138 | 6.739 | 6.000 | 6.295 | 141,946 | +0.00(+0.00%) |
Mar 05, 2020 | 6.348 | 6.459 | 6.222 | 6.295 | 102,305 | -0.05(-0.71%) |
Mar 04, 2020 | 6.455 | 6.706 | 6.336 | 6.340 | 49,793 | +0.04(+0.59%) |
Mar 03, 2020 | 6.455 | 6.587 | 6.176 | 6.303 | 105,349 | -0.12(-1.79%) |
Mar 02, 2020 | 5.805 | 6.418 | 5.805 | 6.418 | 138,254 | +0.66(+11.43%) |
Feb 28, 2020 | 5.719 | 5.826 | 5.566 | 5.760 | 143,647 | -0.11(-1.89%) |
Feb 27, 2020 | 6.558 | 6.616 | 5.863 | 5.871 | 385,569 | -0.75(-11.36%) |
Feb 26, 2020 | 6.653 | 6.727 | 6.583 | 6.623 | 68,007 | -0.03(-0.44%) |
Feb 25, 2020 | 6.636 | 6.747 | 6.632 | 6.653 | 58,672 | -0.01(-0.14%) |
Feb 24, 2020 | 6.669 | 6.727 | 6.644 | 6.662 | 67,093 | -0.09(-1.32%) |
Feb 21, 2020 | 6.784 | 6.784 | 6.682 | 6.751 | 63,438 | -0.04(-0.55%) |
Feb 20, 2020 | 6.788 | 6.815 | 6.776 | 6.788 | 104,051 | +0.02(+0.26%) |
Feb 19, 2020 | 6.738 | 6.795 | 6.738 | 6.771 | 91,768 | +0.04(+0.54%) |
Feb 18, 2020 | 6.722 | 6.746 | 6.714 | 6.734 | 91,913 | -0.00(-0.06%) |
Feb 14, 2020 | 6.718 | 6.742 | 6.697 | 6.738 | 73,685 | +0.04(+0.65%) |
Feb 13, 2020 | 6.718 | 6.720 | 6.689 | 6.695 | 39,424 | -0.02(-0.32%) |
Feb 12, 2020 | 6.718 | 6.738 | 6.701 | 6.717 | 70,016 | -0.00(-0.02%) |
Feb 11, 2020 | 6.718 | 6.742 | 6.678 | 6.718 | 33,013 | +0.01(+0.18%) |
Feb 10, 2020 | 6.718 | 6.742 | 6.693 | 6.705 | 77,488 | -0.00(-0.06%) |
Feb 07, 2020 | 6.750 | 6.758 | 6.705 | 6.710 | 100,212 | -0.04(-0.60%) |
Feb 06, 2020 | 6.722 | 6.775 | 6.722 | 6.750 | 73,079 | -0.01(-0.12%) |
Feb 05, 2020 | 6.762 | 6.767 | 6.738 | 6.758 | 99,176 | +0.01(+0.12%) |
Feb 04, 2020 | 6.718 | 6.771 | 6.705 | 6.750 | 209,381 | +0.06(+0.92%) |