Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.610 | 3.675 | 3.460 | 3.630 | 5,109,215 | -0.04(-1.09%) |
Apr 29, 2020 | 3.490 | 3.690 | 3.420 | 3.670 | 6,132,273 | +0.23(+6.69%) |
Apr 28, 2020 | 3.450 | 3.480 | 3.300 | 3.440 | 3,294,561 | +0.10(+2.99%) |
Apr 27, 2020 | 3.320 | 3.400 | 3.320 | 3.340 | 6,482,369 | +0.04(+1.21%) |
Apr 24, 2020 | 3.280 | 3.380 | 3.240 | 3.300 | 2,412,500 | +0.06(+1.85%) |
Apr 23, 2020 | 3.300 | 3.350 | 3.230 | 3.240 | 2,857,249 | -0.04(-1.22%) |
Apr 22, 2020 | 3.220 | 3.350 | 3.165 | 3.280 | 4,240,547 | +0.16(+5.13%) |
Apr 21, 2020 | 3.310 | 3.360 | 3.110 | 3.120 | 6,264,137 | -0.26(-7.69%) |
Apr 20, 2020 | 3.460 | 3.515 | 3.330 | 3.380 | 4,739,856 | -0.13(-3.70%) |
Apr 17, 2020 | 3.610 | 3.680 | 3.470 | 3.510 | 3,370,200 | -0.02(-0.57%) |
Apr 16, 2020 | 3.510 | 3.580 | 3.455 | 3.530 | 2,908,205 | -0.01(-0.28%) |
Apr 15, 2020 | 3.520 | 3.680 | 3.500 | 3.540 | 4,706,312 | -0.11(-3.01%) |
Apr 14, 2020 | 3.690 | 3.720 | 3.600 | 3.650 | 2,864,144 | +0.07(+1.96%) |
Apr 13, 2020 | 3.560 | 3.660 | 3.510 | 3.580 | 2,368,948 | +0.00(+0.00%) |
Apr 09, 2020 | 3.620 | 3.750 | 3.520 | 3.580 | 6,471,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.530 | 3.670 | 3.440 | 3.580 | 3,366,127 | +0.05(+1.42%) |
Apr 07, 2020 | 3.440 | 3.620 | 3.410 | 3.530 | 4,433,125 | +0.14(+4.13%) |
Apr 06, 2020 | 3.510 | 3.510 | 3.290 | 3.390 | 5,172,438 | +0.06(+1.80%) |
Apr 03, 2020 | 3.350 | 3.400 | 3.160 | 3.330 | 5,304,000 | -0.07(-2.06%) |
Apr 02, 2020 | 3.360 | 3.580 | 3.210 | 3.400 | 6,677,547 | +0.35(+11.48%) |
Apr 01, 2020 | 2.900 | 3.250 | 2.880 | 3.050 | 8,768,134 | -0.27(-8.13%) |
Mar 31, 2020 | 3.970 | 4.160 | 2.980 | 3.320 | 20,300,120 | -0.73(-18.02%) |
Mar 30, 2020 | 3.880 | 4.110 | 3.800 | 4.050 | 4,364,416 | +0.30(+8.00%) |
Mar 27, 2020 | 4.000 | 4.055 | 3.730 | 3.750 | 8,114,300 | -0.43(-10.29%) |
Mar 26, 2020 | 4.080 | 4.240 | 3.980 | 4.180 | 5,495,262 | +0.19(+4.76%) |
Mar 25, 2020 | 3.960 | 4.240 | 3.600 | 3.990 | 12,476,109 | +0.24(+6.40%) |
Mar 24, 2020 | 3.540 | 3.820 | 3.430 | 3.750 | 9,844,768 | +0.77(+25.84%) |
Mar 23, 2020 | 3.480 | 3.630 | 2.870 | 2.980 | 12,791,776 | -0.26(-8.02%) |
Mar 20, 2020 | 3.920 | 3.950 | 3.125 | 3.240 | 16,679,700 | -0.66(-16.92%) |
Mar 19, 2020 | 3.850 | 3.950 | 3.520 | 3.900 | 9,684,355 | +0.07(+1.83%) |
Mar 18, 2020 | 4.180 | 4.290 | 3.800 | 3.830 | 10,619,996 | -0.67(-14.89%) |
Mar 17, 2020 | 3.930 | 4.520 | 3.680 | 4.500 | 10,846,131 | +0.60(+15.38%) |
Mar 16, 2020 | 3.810 | 3.980 | 3.605 | 3.900 | 8,473,094 | -0.22(-5.34%) |
Mar 13, 2020 | 4.280 | 4.310 | 3.730 | 4.120 | 6,843,000 | +0.03(+0.73%) |
Mar 12, 2020 | 4.110 | 4.140 | 3.400 | 4.090 | 10,236,059 | -0.21(-4.88%) |
Mar 11, 2020 | 4.310 | 4.390 | 4.215 | 4.300 | 7,585,960 | -0.16(-3.59%) |
Mar 10, 2020 | 4.130 | 4.460 | 4.090 | 4.460 | 8,010,012 | +0.44(+10.95%) |
Mar 09, 2020 | 4.240 | 4.240 | 3.960 | 4.020 | 7,941,197 | -0.39(-8.84%) |
Mar 06, 2020 | 4.520 | 4.560 | 4.350 | 4.410 | 8,986,700 | -0.24(-5.16%) |
Mar 05, 2020 | 4.690 | 4.720 | 4.560 | 4.650 | 9,431,129 | -0.15(-3.12%) |
Mar 04, 2020 | 4.830 | 4.840 | 4.710 | 4.800 | 5,883,306 | +0.00(+0.00%) |
Mar 03, 2020 | 4.650 | 4.800 | 4.550 | 4.800 | 17,556,204 | +0.62(+14.83%) |
Mar 02, 2020 | 3.930 | 4.220 | 3.890 | 4.180 | 8,115,304 | +0.28(+7.18%) |
Feb 28, 2020 | 3.800 | 3.920 | 3.685 | 3.900 | 8,387,700 | +0.01(+0.26%) |
Feb 27, 2020 | 3.980 | 4.070 | 3.820 | 3.890 | 5,216,188 | -0.17(-4.19%) |
Feb 26, 2020 | 4.190 | 4.190 | 4.050 | 4.060 | 3,946,391 | -0.09(-2.17%) |
Feb 25, 2020 | 4.250 | 4.280 | 4.130 | 4.150 | 4,191,168 | -0.12(-2.81%) |
Feb 24, 2020 | 4.190 | 4.320 | 4.190 | 4.270 | 3,373,026 | -0.06(-1.39%) |
Feb 21, 2020 | 4.290 | 4.410 | 4.280 | 4.330 | 3,853,900 | +0.01(+0.23%) |
Feb 20, 2020 | 4.350 | 4.350 | 4.300 | 4.320 | 3,128,792 | -0.04(-0.92%) |
Feb 19, 2020 | 4.350 | 4.420 | 4.300 | 4.360 | 3,078,089 | +0.00(+0.00%) |
Feb 18, 2020 | 4.300 | 4.380 | 4.290 | 4.360 | 2,240,147 | +0.06(+1.40%) |
Feb 14, 2020 | 4.290 | 4.410 | 4.220 | 4.300 | 5,059,500 | +0.02(+0.47%) |
Feb 13, 2020 | 4.100 | 4.340 | 4.100 | 4.280 | 6,085,882 | +0.17(+4.14%) |
Feb 12, 2020 | 3.880 | 4.140 | 3.860 | 4.110 | 7,958,118 | +0.26(+6.75%) |
Feb 11, 2020 | 3.760 | 3.920 | 3.760 | 3.850 | 2,985,237 | +0.12(+3.22%) |
Feb 10, 2020 | 3.810 | 3.840 | 3.700 | 3.730 | 5,762,918 | -0.09(-2.36%) |
Feb 07, 2020 | 3.820 | 3.880 | 3.730 | 3.820 | 3,862,500 | -0.03(-0.78%) |
Feb 06, 2020 | 3.940 | 3.940 | 3.810 | 3.850 | 4,735,150 | -0.02(-0.52%) |
Feb 05, 2020 | 3.720 | 3.910 | 3.600 | 3.870 | 12,247,192 | -0.24(-5.84%) |
Feb 04, 2020 | 4.060 | 4.160 | 3.990 | 4.110 | 4,146,081 | +0.11(+2.75%) |