Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.871 | 3.952 | 3.732 | 3.927 | 54,489 | +0.04(+1.08%) |
Apr 29, 2020 | 3.960 | 4.123 | 3.830 | 3.885 | 69,281 | +0.07(+1.88%) |
Apr 28, 2020 | 3.846 | 3.846 | 3.749 | 3.814 | 43,279 | -0.02(-0.42%) |
Apr 27, 2020 | 3.480 | 3.840 | 3.448 | 3.830 | 72,942 | +0.44(+12.98%) |
Apr 24, 2020 | 3.586 | 3.586 | 3.318 | 3.390 | 36,647 | -0.14(-3.94%) |
Apr 23, 2020 | 3.537 | 3.651 | 3.480 | 3.529 | 42,059 | +0.02(+0.58%) |
Apr 22, 2020 | 3.440 | 3.562 | 3.374 | 3.509 | 62,532 | +0.23(+6.90%) |
Apr 21, 2020 | 3.253 | 3.426 | 3.139 | 3.282 | 22,416 | -0.07(-2.03%) |
Apr 20, 2020 | 3.391 | 3.415 | 3.269 | 3.350 | 29,661 | -0.04(-1.20%) |
Apr 17, 2020 | 3.350 | 3.415 | 3.163 | 3.391 | 19,676 | +0.24(+7.47%) |
Apr 16, 2020 | 3.253 | 3.301 | 3.066 | 3.155 | 25,734 | -0.11(-3.24%) |
Apr 15, 2020 | 3.293 | 3.415 | 3.163 | 3.261 | 33,143 | -0.25(-7.18%) |
Apr 14, 2020 | 3.131 | 3.529 | 3.122 | 3.513 | 67,351 | +0.39(+12.50%) |
Apr 13, 2020 | 3.131 | 3.131 | 2.952 | 3.122 | 35,179 | +0.02(+0.79%) |
Apr 09, 2020 | 3.098 | 3.282 | 2.976 | 3.098 | 28,039 | +0.05(+1.60%) |
Apr 08, 2020 | 2.911 | 3.063 | 2.832 | 3.049 | 38,894 | +0.19(+6.53%) |
Apr 07, 2020 | 2.895 | 2.903 | 2.748 | 2.862 | 16,291 | +0.15(+5.39%) |
Apr 06, 2020 | 2.456 | 2.919 | 2.456 | 2.716 | 22,175 | +0.27(+10.96%) |
Apr 03, 2020 | 2.805 | 2.805 | 2.448 | 2.448 | 12,789 | -0.33(-11.73%) |
Apr 02, 2020 | 2.781 | 2.879 | 2.578 | 2.773 | 41,996 | -0.20(-6.83%) |
Apr 01, 2020 | 3.049 | 3.098 | 2.903 | 2.976 | 29,028 | -0.03(-1.08%) |
Mar 31, 2020 | 3.009 | 3.131 | 3.001 | 3.009 | 26,953 | -0.02(-0.54%) |
Mar 30, 2020 | 3.253 | 3.253 | 3.009 | 3.025 | 27,316 | -0.21(-6.53%) |
Mar 27, 2020 | 3.399 | 3.428 | 2.870 | 3.236 | 35,787 | -0.21(-6.13%) |
Mar 26, 2020 | 3.139 | 3.448 | 3.131 | 3.448 | 40,740 | +0.42(+13.98%) |
Mar 25, 2020 | 2.830 | 3.082 | 2.721 | 3.025 | 70,022 | +0.35(+13.10%) |
Mar 24, 2020 | 2.578 | 2.692 | 2.415 | 2.675 | 142,619 | +0.32(+13.81%) |
Mar 23, 2020 | 2.460 | 2.529 | 2.306 | 2.350 | 43,559 | -0.17(-6.77%) |
Mar 20, 2020 | 2.301 | 2.675 | 2.228 | 2.521 | 38,246 | +0.33(+14.81%) |
Mar 19, 2020 | 2.496 | 2.537 | 2.122 | 2.195 | 80,412 | -0.22(-9.09%) |
Mar 18, 2020 | 2.618 | 2.708 | 2.301 | 2.415 | 161,100 | -0.42(-14.90%) |
Mar 17, 2020 | 2.895 | 3.049 | 2.765 | 2.838 | 41,915 | -0.05(-1.69%) |
Mar 16, 2020 | 3.212 | 3.212 | 2.785 | 2.887 | 156,107 | -0.60(-17.25%) |
Mar 13, 2020 | 3.253 | 3.488 | 3.122 | 3.488 | 46,240 | +0.37(+12.01%) |
Mar 12, 2020 | 3.578 | 3.610 | 3.066 | 3.114 | 39,610 | -0.53(-14.51%) |
Mar 11, 2020 | 4.001 | 4.001 | 3.623 | 3.643 | 102,271 | -0.46(-11.11%) |
Mar 10, 2020 | 4.196 | 4.277 | 3.944 | 4.098 | 79,589 | +0.27(+7.01%) |
Mar 09, 2020 | 4.049 | 4.049 | 3.736 | 3.830 | 135,576 | -0.38(-9.07%) |
Mar 06, 2020 | 4.358 | 4.480 | 4.066 | 4.212 | 89,775 | -0.01(-0.19%) |
Mar 05, 2020 | 4.643 | 4.727 | 4.171 | 4.220 | 119,440 | -0.45(-9.58%) |
Mar 04, 2020 | 4.505 | 4.887 | 4.489 | 4.667 | 192,978 | +0.15(+3.42%) |
Mar 03, 2020 | 4.350 | 4.676 | 4.350 | 4.513 | 55,740 | +0.20(+4.72%) |
Mar 02, 2020 | 4.968 | 5.074 | 4.293 | 4.310 | 67,728 | -0.47(-9.86%) |
Feb 28, 2020 | 4.667 | 4.879 | 4.542 | 4.781 | 140,319 | -0.07(-1.51%) |
Feb 27, 2020 | 5.285 | 5.285 | 4.773 | 4.854 | 177,978 | -0.47(-8.77%) |
Feb 26, 2020 | 5.326 | 5.692 | 5.294 | 5.321 | 48,889 | +0.01(+0.21%) |
Feb 25, 2020 | 5.920 | 6.066 | 5.306 | 5.310 | 38,495 | -0.67(-11.16%) |
Feb 24, 2020 | 6.245 | 6.245 | 5.936 | 5.977 | 34,653 | -0.36(-5.65%) |
Feb 21, 2020 | 6.326 | 6.473 | 6.261 | 6.334 | 15,741 | +0.01(+0.13%) |
Feb 20, 2020 | 6.237 | 6.326 | 6.164 | 6.326 | 17,520 | +0.09(+1.43%) |
Feb 19, 2020 | 6.212 | 6.367 | 6.147 | 6.237 | 23,947 | -0.02(-0.26%) |
Feb 18, 2020 | 6.261 | 6.344 | 6.196 | 6.253 | 19,514 | -0.15(-2.29%) |
Feb 14, 2020 | 6.229 | 6.408 | 6.095 | 6.399 | 28,531 | +0.15(+2.39%) |
Feb 13, 2020 | 6.308 | 6.391 | 6.237 | 6.250 | 8,784 | -0.15(-2.33%) |
Feb 12, 2020 | 6.164 | 6.416 | 6.164 | 6.399 | 34,655 | +0.25(+4.10%) |
Feb 11, 2020 | 6.058 | 6.212 | 6.025 | 6.147 | 19,011 | +0.15(+2.44%) |
Feb 10, 2020 | 6.155 | 6.155 | 5.895 | 6.001 | 49,487 | -0.21(-3.40%) |
Feb 07, 2020 | 6.099 | 6.221 | 6.099 | 6.212 | 23,120 | +0.09(+1.46%) |
Feb 06, 2020 | 6.221 | 6.221 | 6.115 | 6.123 | 31,733 | -0.06(-0.92%) |
Feb 05, 2020 | 6.058 | 6.334 | 6.050 | 6.180 | 29,911 | +0.12(+2.01%) |
Feb 04, 2020 | 5.977 | 6.066 | 5.928 | 6.058 | 53,246 | +0.14(+2.34%) |