Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.865 | 3.927 | 3.788 | 3.796 | 2,616,642 | -0.25(-6.29%) |
Apr 29, 2020 | 3.865 | 4.074 | 3.823 | 4.051 | 2,445,234 | +0.28(+7.36%) |
Apr 28, 2020 | 3.549 | 3.815 | 3.549 | 3.773 | 2,853,006 | +0.45(+13.46%) |
Apr 27, 2020 | 3.302 | 3.429 | 3.271 | 3.325 | 1,413,247 | +0.13(+4.11%) |
Apr 24, 2020 | 3.364 | 3.364 | 3.086 | 3.194 | 3,003,886 | -0.29(-8.41%) |
Apr 23, 2020 | 3.642 | 3.649 | 3.476 | 3.487 | 1,210,122 | -0.11(-3.00%) |
Apr 22, 2020 | 3.665 | 3.730 | 3.595 | 3.595 | 1,347,337 | +0.02(+0.43%) |
Apr 21, 2020 | 3.572 | 3.657 | 3.557 | 3.580 | 1,044,992 | -0.15(-4.13%) |
Apr 20, 2020 | 3.781 | 3.792 | 3.711 | 3.734 | 859,256 | -0.18(-4.54%) |
Apr 17, 2020 | 3.919 | 3.958 | 3.811 | 3.912 | 1,345,113 | +0.12(+3.26%) |
Apr 16, 2020 | 3.966 | 3.981 | 3.750 | 3.788 | 1,070,081 | -0.18(-4.47%) |
Apr 15, 2020 | 4.043 | 4.051 | 3.919 | 3.966 | 1,003,667 | -0.21(-4.99%) |
Apr 14, 2020 | 4.228 | 4.328 | 4.151 | 4.174 | 1,228,819 | +0.09(+2.27%) |
Apr 13, 2020 | 4.058 | 4.128 | 3.919 | 4.081 | 1,567,659 | -0.12(-2.76%) |
Apr 09, 2020 | 4.228 | 4.355 | 4.143 | 4.197 | 1,268,382 | +0.06(+1.49%) |
Apr 08, 2020 | 4.020 | 4.197 | 3.981 | 4.135 | 1,312,826 | +0.13(+3.28%) |
Apr 07, 2020 | 4.166 | 4.205 | 3.997 | 4.004 | 1,835,985 | +0.20(+5.27%) |
Apr 06, 2020 | 3.719 | 3.896 | 3.719 | 3.804 | 2,092,350 | +0.35(+10.29%) |
Apr 03, 2020 | 3.618 | 3.618 | 3.387 | 3.449 | 1,678,863 | -0.29(-7.64%) |
Apr 02, 2020 | 3.603 | 3.773 | 3.603 | 3.734 | 789,698 | +0.12(+3.42%) |
Apr 01, 2020 | 3.703 | 3.773 | 3.580 | 3.611 | 1,052,123 | -0.38(-9.48%) |
Mar 31, 2020 | 4.151 | 4.151 | 3.873 | 3.989 | 1,605,937 | -0.19(-4.44%) |
Mar 30, 2020 | 4.105 | 4.228 | 3.966 | 4.174 | 1,014,169 | +0.04(+0.93%) |
Mar 27, 2020 | 4.282 | 4.328 | 4.112 | 4.135 | 2,635,918 | -0.48(-10.37%) |
Mar 26, 2020 | 4.668 | 4.768 | 4.444 | 4.614 | 1,790,262 | +0.08(+1.87%) |
Mar 25, 2020 | 4.089 | 4.784 | 4.051 | 4.529 | 2,943,911 | +0.31(+7.31%) |
Mar 24, 2020 | 3.873 | 4.274 | 3.858 | 4.220 | 1,800,630 | +0.62(+17.13%) |
Mar 23, 2020 | 3.757 | 3.819 | 3.503 | 3.603 | 2,449,738 | -0.25(-6.41%) |
Mar 20, 2020 | 4.012 | 4.159 | 3.800 | 3.850 | 2,405,727 | -0.01(-0.20%) |
Mar 19, 2020 | 3.626 | 3.904 | 3.518 | 3.858 | 1,576,510 | +0.15(+4.17%) |
Mar 18, 2020 | 3.781 | 3.950 | 3.618 | 3.703 | 1,015,373 | -0.54(-12.73%) |
Mar 17, 2020 | 4.105 | 4.436 | 3.858 | 4.243 | 2,127,739 | +0.22(+5.36%) |
Mar 16, 2020 | 3.781 | 4.429 | 3.742 | 4.027 | 1,290,139 | -0.86(-17.54%) |
Mar 13, 2020 | 4.915 | 5.007 | 4.228 | 4.884 | 2,254,989 | +0.60(+14.05%) |
Mar 12, 2020 | 4.629 | 4.675 | 4.155 | 4.282 | 3,248,817 | -0.75(-14.88%) |
Mar 11, 2020 | 5.447 | 5.447 | 4.876 | 5.030 | 2,356,205 | -0.56(-10.07%) |
Mar 10, 2020 | 5.509 | 5.617 | 5.347 | 5.594 | 1,647,890 | +0.35(+6.62%) |
Mar 09, 2020 | 5.547 | 5.941 | 5.208 | 5.246 | 2,277,295 | -0.83(-13.60%) |
Mar 06, 2020 | 6.134 | 6.234 | 6.018 | 6.072 | 2,028,945 | -0.21(-3.32%) |
Mar 05, 2020 | 6.327 | 6.392 | 6.169 | 6.280 | 2,462,278 | -0.19(-2.86%) |
Mar 04, 2020 | 6.550 | 6.577 | 6.373 | 6.465 | 3,100,933 | -0.13(-1.99%) |
Mar 03, 2020 | 6.689 | 6.797 | 6.527 | 6.597 | 4,135,099 | -0.17(-2.51%) |
Mar 02, 2020 | 6.759 | 6.820 | 6.616 | 6.766 | 5,410,833 | +0.05(+0.69%) |
Feb 28, 2020 | 6.481 | 6.728 | 6.411 | 6.720 | 3,693,681 | +0.16(+2.47%) |
Feb 27, 2020 | 6.543 | 6.735 | 6.535 | 6.558 | 2,387,123 | -0.05(-0.82%) |
Feb 26, 2020 | 6.666 | 6.805 | 6.566 | 6.612 | 3,460,574 | -0.04(-0.58%) |
Feb 25, 2020 | 6.797 | 6.797 | 6.627 | 6.651 | 1,241,054 | -0.08(-1.15%) |
Feb 24, 2020 | 6.882 | 6.898 | 6.708 | 6.728 | 1,106,310 | -0.44(-6.14%) |
Feb 21, 2020 | 7.106 | 7.206 | 7.067 | 7.168 | 1,174,025 | -0.07(-0.96%) |
Feb 20, 2020 | 7.276 | 7.276 | 7.191 | 7.237 | 982,378 | -0.02(-0.32%) |
Feb 19, 2020 | 7.245 | 7.330 | 7.222 | 7.260 | 919,274 | +0.09(+1.29%) |
Feb 18, 2020 | 7.206 | 7.214 | 7.094 | 7.168 | 2,114,017 | -0.15(-2.11%) |
Feb 14, 2020 | 7.438 | 7.445 | 7.295 | 7.322 | 1,004,751 | -0.06(-0.84%) |
Feb 13, 2020 | 7.453 | 7.468 | 7.322 | 7.384 | 1,307,430 | -0.15(-1.95%) |
Feb 12, 2020 | 7.553 | 7.615 | 7.493 | 7.530 | 2,237,488 | -0.03(-0.41%) |
Feb 11, 2020 | 7.669 | 7.692 | 7.546 | 7.561 | 4,403,020 | -0.05(-0.71%) |
Feb 10, 2020 | 7.499 | 7.630 | 7.476 | 7.615 | 3,420,122 | +0.14(+1.86%) |
Feb 07, 2020 | 7.368 | 7.492 | 7.322 | 7.476 | 1,224,962 | +0.00(+0.00%) |
Feb 06, 2020 | 7.731 | 7.731 | 7.445 | 7.476 | 1,655,884 | -0.19(-2.42%) |
Feb 05, 2020 | 7.754 | 7.800 | 7.627 | 7.661 | 2,266,637 | +0.05(+0.71%) |
Feb 04, 2020 | 7.630 | 7.657 | 7.553 | 7.607 | 2,165,604 | +0.01(+0.10%) |