Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.666 | 3.684 | 3.583 | 3.675 | 252,829 | +0.01(+0.25%) |
Apr 29, 2020 | 3.712 | 3.818 | 3.638 | 3.666 | 421,072 | -0.01(-0.25%) |
Apr 28, 2020 | 3.712 | 3.767 | 3.666 | 3.675 | 600,840 | -0.04(-0.99%) |
Apr 27, 2020 | 3.767 | 3.779 | 3.684 | 3.712 | 178,456 | -0.05(-1.23%) |
Apr 24, 2020 | 3.832 | 3.850 | 3.740 | 3.758 | 276,849 | -0.06(-1.69%) |
Apr 23, 2020 | 3.712 | 3.832 | 3.675 | 3.822 | 183,634 | +0.11(+2.98%) |
Apr 22, 2020 | 3.647 | 3.717 | 3.500 | 3.712 | 739,986 | +0.11(+3.07%) |
Apr 21, 2020 | 3.684 | 3.694 | 3.565 | 3.601 | 376,649 | -0.07(-2.00%) |
Apr 20, 2020 | 3.721 | 3.841 | 3.629 | 3.675 | 413,477 | -0.06(-1.72%) |
Apr 17, 2020 | 3.684 | 3.758 | 3.647 | 3.740 | 318,865 | +0.06(+1.75%) |
Apr 16, 2020 | 3.657 | 3.703 | 3.620 | 3.675 | 219,049 | -0.02(-0.50%) |
Apr 15, 2020 | 3.712 | 3.753 | 3.555 | 3.694 | 307,443 | -0.14(-3.61%) |
Apr 14, 2020 | 3.776 | 3.933 | 3.583 | 3.832 | 600,111 | +0.01(+0.24%) |
Apr 13, 2020 | 4.191 | 4.255 | 3.767 | 3.822 | 423,057 | -0.37(-8.79%) |
Apr 09, 2020 | 3.979 | 4.265 | 3.945 | 4.191 | 291,397 | +0.26(+6.56%) |
Apr 08, 2020 | 3.822 | 3.961 | 3.811 | 3.933 | 185,971 | +0.12(+3.14%) |
Apr 07, 2020 | 3.601 | 3.905 | 3.601 | 3.813 | 197,522 | +0.24(+6.70%) |
Apr 06, 2020 | 3.371 | 3.647 | 3.307 | 3.574 | 416,600 | +0.25(+7.48%) |
Apr 03, 2020 | 3.316 | 3.334 | 3.049 | 3.325 | 357,624 | +0.05(+1.40%) |
Apr 02, 2020 | 3.224 | 3.408 | 3.141 | 3.279 | 790,615 | +0.01(+0.28%) |
Apr 01, 2020 | 3.482 | 3.528 | 3.261 | 3.270 | 718,022 | -0.31(-8.74%) |
Mar 31, 2020 | 3.537 | 3.675 | 3.436 | 3.583 | 935,517 | +0.00(+0.00%) |
Mar 30, 2020 | 3.776 | 3.855 | 3.500 | 3.583 | 537,940 | -0.20(-5.35%) |
Mar 27, 2020 | 3.730 | 3.951 | 3.638 | 3.786 | 550,984 | -0.02(-0.48%) |
Mar 26, 2020 | 3.776 | 3.850 | 3.611 | 3.804 | 906,617 | +0.02(+0.49%) |
Mar 25, 2020 | 3.795 | 3.896 | 3.666 | 3.786 | 1,362,811 | +0.01(+0.24%) |
Mar 24, 2020 | 3.887 | 3.997 | 3.555 | 3.776 | 560,790 | +0.00(+0.00%) |
Mar 23, 2020 | 3.684 | 3.988 | 3.675 | 3.776 | 512,473 | +0.02(+0.49%) |
Mar 20, 2020 | 3.776 | 3.924 | 3.647 | 3.758 | 1,788,447 | +0.01(+0.25%) |
Mar 19, 2020 | 3.537 | 3.832 | 3.297 | 3.749 | 2,097,656 | +0.18(+5.17%) |
Mar 18, 2020 | 3.942 | 3.988 | 3.390 | 3.565 | 4,301,766 | -0.64(-15.13%) |
Mar 17, 2020 | 4.430 | 4.550 | 4.145 | 4.200 | 650,732 | -0.14(-3.18%) |
Mar 16, 2020 | 3.961 | 4.495 | 3.813 | 4.338 | 515,484 | -0.32(-6.92%) |
Mar 13, 2020 | 5.020 | 5.020 | 4.154 | 4.661 | 510,162 | +0.55(+13.45%) |
Mar 12, 2020 | 4.486 | 4.486 | 3.869 | 4.108 | 396,995 | -0.51(-10.98%) |
Mar 11, 2020 | 4.909 | 5.001 | 4.532 | 4.615 | 883,182 | -0.33(-6.70%) |
Mar 10, 2020 | 4.937 | 5.066 | 4.776 | 4.946 | 434,222 | +0.12(+2.48%) |
Mar 09, 2020 | 5.665 | 5.665 | 4.771 | 4.826 | 1,402,556 | -1.44(-22.94%) |
Mar 06, 2020 | 6.328 | 6.388 | 6.152 | 6.263 | 446,650 | -0.22(-3.41%) |
Mar 05, 2020 | 6.595 | 6.659 | 6.457 | 6.484 | 196,613 | -0.26(-3.83%) |
Mar 04, 2020 | 6.604 | 6.844 | 6.595 | 6.742 | 213,085 | +0.22(+3.39%) |
Mar 03, 2020 | 6.715 | 6.890 | 6.466 | 6.521 | 253,065 | -0.15(-2.21%) |
Mar 02, 2020 | 6.098 | 6.696 | 6.005 | 6.669 | 386,981 | +0.64(+10.70%) |
Feb 28, 2020 | 6.346 | 6.387 | 5.987 | 6.024 | 313,219 | -0.46(-7.10%) |
Feb 27, 2020 | 6.411 | 6.530 | 6.171 | 6.484 | 344,997 | +0.04(+0.57%) |
Feb 26, 2020 | 6.678 | 6.733 | 6.411 | 6.448 | 264,762 | -0.26(-3.85%) |
Feb 25, 2020 | 7.000 | 7.000 | 6.650 | 6.705 | 90,885 | -0.27(-3.83%) |
Feb 24, 2020 | 6.982 | 7.046 | 6.954 | 6.973 | 95,442 | -0.16(-2.20%) |
Feb 21, 2020 | 7.277 | 7.288 | 7.074 | 7.129 | 156,772 | -0.19(-2.64%) |
Feb 20, 2020 | 7.415 | 7.470 | 7.295 | 7.323 | 76,360 | -0.09(-1.24%) |
Feb 19, 2020 | 7.332 | 7.424 | 7.313 | 7.415 | 112,673 | +0.06(+0.75%) |
Feb 18, 2020 | 7.461 | 7.461 | 7.304 | 7.359 | 109,385 | -0.15(-1.96%) |
Feb 14, 2020 | 7.387 | 7.516 | 7.341 | 7.507 | 187,823 | +0.14(+1.87%) |
Feb 13, 2020 | 7.442 | 7.475 | 7.240 | 7.369 | 138,553 | -0.13(-1.72%) |
Feb 12, 2020 | 7.313 | 7.617 | 7.277 | 7.498 | 344,060 | +0.18(+2.52%) |
Feb 11, 2020 | 7.350 | 7.396 | 7.256 | 7.313 | 143,806 | +0.07(+1.02%) |
Feb 10, 2020 | 7.230 | 7.350 | 7.120 | 7.240 | 411,829 | -0.01(-0.13%) |
Feb 07, 2020 | 7.065 | 7.249 | 6.991 | 7.249 | 314,414 | +0.18(+2.47%) |
Feb 06, 2020 | 7.055 | 7.111 | 7.019 | 7.074 | 500,855 | +0.07(+1.05%) |
Feb 05, 2020 | 6.917 | 7.129 | 6.917 | 7.000 | 293,828 | +0.08(+1.20%) |
Feb 04, 2020 | 6.834 | 6.945 | 6.807 | 6.917 | 250,173 | +0.13(+1.90%) |