Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.199 | 4.285 | 4.176 | 4.285 | 134,763 | +0.08(+1.86%) |
Apr 29, 2020 | 4.199 | 4.293 | 4.154 | 4.207 | 399,229 | +0.03(+0.75%) |
Apr 28, 2020 | 4.168 | 4.176 | 4.090 | 4.176 | 55,475 | +0.04(+0.94%) |
Apr 27, 2020 | 4.106 | 4.167 | 4.059 | 4.137 | 203,904 | +0.10(+2.51%) |
Apr 24, 2020 | 4.098 | 4.137 | 4.020 | 4.035 | 24,342 | -0.07(-1.71%) |
Apr 23, 2020 | 4.082 | 4.137 | 4.082 | 4.106 | 41,236 | +0.02(+0.38%) |
Apr 22, 2020 | 4.012 | 4.098 | 3.990 | 4.090 | 69,582 | +0.08(+1.95%) |
Apr 21, 2020 | 3.926 | 4.020 | 3.864 | 4.012 | 46,341 | +0.08(+1.98%) |
Apr 20, 2020 | 3.856 | 3.934 | 3.808 | 3.934 | 87,962 | +0.12(+3.07%) |
Apr 17, 2020 | 3.731 | 3.840 | 3.669 | 3.817 | 21,523 | +0.12(+3.38%) |
Apr 16, 2020 | 3.848 | 3.856 | 3.669 | 3.692 | 30,627 | -0.05(-1.46%) |
Apr 15, 2020 | 3.762 | 3.825 | 3.723 | 3.747 | 84,454 | -0.04(-1.03%) |
Apr 14, 2020 | 3.770 | 3.856 | 3.528 | 3.786 | 41,125 | +0.03(+0.83%) |
Apr 13, 2020 | 3.700 | 3.817 | 3.682 | 3.754 | 17,992 | +0.16(+4.34%) |
Apr 09, 2020 | 3.700 | 3.786 | 3.590 | 3.598 | 21,651 | +0.00(+0.00%) |
Apr 08, 2020 | 3.583 | 3.712 | 3.575 | 3.598 | 7,093 | +0.12(+3.36%) |
Apr 07, 2020 | 3.653 | 3.653 | 3.473 | 3.481 | 46,757 | +0.05(+1.36%) |
Apr 06, 2020 | 3.669 | 3.747 | 3.434 | 3.434 | 52,787 | -0.21(-5.78%) |
Apr 03, 2020 | 3.622 | 3.708 | 3.434 | 3.645 | 47,787 | -0.05(-1.27%) |
Apr 02, 2020 | 3.590 | 3.747 | 3.590 | 3.692 | 40,678 | +0.10(+2.83%) |
Apr 01, 2020 | 3.669 | 3.669 | 3.395 | 3.590 | 33,968 | -0.04(-1.08%) |
Mar 31, 2020 | 3.747 | 3.871 | 3.630 | 3.630 | 58,758 | -0.05(-1.27%) |
Mar 30, 2020 | 3.434 | 3.903 | 3.434 | 3.676 | 124,374 | +0.21(+6.08%) |
Mar 27, 2020 | 3.356 | 3.473 | 3.356 | 3.466 | 20,498 | +0.12(+3.50%) |
Mar 26, 2020 | 3.505 | 3.512 | 3.169 | 3.349 | 107,091 | +0.23(+7.25%) |
Mar 25, 2020 | 3.036 | 3.245 | 3.005 | 3.122 | 62,126 | +0.18(+6.10%) |
Mar 24, 2020 | 3.055 | 3.059 | 2.927 | 2.943 | 65,603 | +0.05(+1.62%) |
Mar 23, 2020 | 3.018 | 3.052 | 2.896 | 2.896 | 41,854 | -0.08(-2.75%) |
Mar 20, 2020 | 2.763 | 3.122 | 2.763 | 2.978 | 350,271 | -0.25(-7.78%) |
Mar 19, 2020 | 2.537 | 3.239 | 2.217 | 3.229 | 334,049 | +0.76(+30.91%) |
Mar 18, 2020 | 3.200 | 3.208 | 2.303 | 2.466 | 94,185 | -0.77(-23.86%) |
Mar 17, 2020 | 3.044 | 3.317 | 2.974 | 3.239 | 82,499 | +0.23(+7.51%) |
Mar 16, 2020 | 3.083 | 3.083 | 2.896 | 3.013 | 46,442 | -0.17(-5.39%) |
Mar 13, 2020 | 3.661 | 3.783 | 3.161 | 3.185 | 110,308 | -0.52(-13.92%) |
Mar 12, 2020 | 3.427 | 3.715 | 2.904 | 3.700 | 98,843 | +0.21(+6.04%) |
Mar 11, 2020 | 3.481 | 3.661 | 3.473 | 3.489 | 30,607 | -0.12(-3.25%) |
Mar 10, 2020 | 3.910 | 3.926 | 3.395 | 3.606 | 96,954 | -0.34(-8.51%) |
Mar 09, 2020 | 3.887 | 3.942 | 3.528 | 3.942 | 107,295 | -0.05(-1.17%) |
Mar 06, 2020 | 3.950 | 4.062 | 3.950 | 3.989 | 31,388 | +0.04(+0.99%) |
Mar 05, 2020 | 4.051 | 4.067 | 3.950 | 3.950 | 5,683 | -0.12(-2.88%) |
Mar 04, 2020 | 4.067 | 4.067 | 4.051 | 4.067 | 3,506 | +0.01(+0.19%) |
Mar 03, 2020 | 4.106 | 4.121 | 4.059 | 4.059 | 3,320 | +0.02(+0.57%) |
Mar 02, 2020 | 3.996 | 4.113 | 3.981 | 4.036 | 25,422 | +0.06(+1.58%) |
Feb 28, 2020 | 3.989 | 4.067 | 3.943 | 3.973 | 77,254 | -0.03(-0.78%) |
Feb 27, 2020 | 4.113 | 4.113 | 3.918 | 4.004 | 107,423 | -0.11(-2.66%) |
Feb 26, 2020 | 4.098 | 4.176 | 4.098 | 4.113 | 55,259 | +0.01(+0.19%) |
Feb 25, 2020 | 4.145 | 4.156 | 4.098 | 4.106 | 57,972 | -0.03(-0.75%) |
Feb 24, 2020 | 4.145 | 4.180 | 4.137 | 4.137 | 11,887 | -0.01(-0.19%) |
Feb 21, 2020 | 4.176 | 4.215 | 4.145 | 4.145 | 17,295 | -0.04(-0.93%) |
Feb 20, 2020 | 4.168 | 4.215 | 4.167 | 4.184 | 59,211 | +0.02(+0.56%) |
Feb 19, 2020 | 4.165 | 4.166 | 4.145 | 4.160 | 12,338 | -0.02(-0.37%) |
Feb 18, 2020 | 4.145 | 4.176 | 4.137 | 4.176 | 31,519 | +0.02(+0.51%) |
Feb 14, 2020 | 4.160 | 4.160 | 4.137 | 4.154 | 10,633 | +0.02(+0.43%) |
Feb 13, 2020 | 4.147 | 4.148 | 4.137 | 4.137 | 8,998 | -0.01(-0.19%) |
Feb 12, 2020 | 4.152 | 4.156 | 4.113 | 4.145 | 21,843 | -0.02(-0.38%) |
Feb 11, 2020 | 4.121 | 4.176 | 4.106 | 4.160 | 28,846 | +0.02(+0.57%) |
Feb 10, 2020 | 4.059 | 4.152 | 4.059 | 4.137 | 28,595 | +0.01(+0.19%) |
Feb 07, 2020 | 4.129 | 4.129 | 4.129 | 4.129 | 640 | +0.00(+0.00%) |
Feb 06, 2020 | 4.136 | 4.152 | 4.112 | 4.129 | 18,083 | +0.00(+0.00%) |
Feb 05, 2020 | 4.067 | 4.129 | 4.067 | 4.129 | 20,154 | +0.05(+1.34%) |
Feb 04, 2020 | 4.073 | 4.137 | 4.073 | 4.074 | 12,952 | -0.02(-0.57%) |