Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.463 | 4.617 | 4.091 | 4.317 | 605,338 | -0.07(-1.66%) |
Apr 29, 2020 | 3.944 | 4.406 | 3.944 | 4.390 | 544,004 | +0.61(+16.09%) |
Apr 28, 2020 | 3.733 | 4.006 | 3.673 | 3.781 | 714,701 | +0.20(+5.61%) |
Apr 27, 2020 | 3.573 | 3.737 | 3.452 | 3.581 | 603,594 | +0.13(+3.72%) |
Apr 24, 2020 | 3.396 | 3.557 | 3.195 | 3.452 | 555,519 | +0.13(+3.86%) |
Apr 23, 2020 | 3.123 | 3.525 | 3.115 | 3.324 | 623,338 | +0.19(+6.15%) |
Apr 22, 2020 | 3.372 | 3.412 | 3.115 | 3.131 | 297,802 | -0.19(-5.80%) |
Apr 21, 2020 | 3.155 | 3.380 | 3.051 | 3.324 | 477,663 | +0.18(+5.61%) |
Apr 20, 2020 | 3.211 | 3.404 | 3.123 | 3.147 | 361,101 | -0.20(-6.00%) |
Apr 17, 2020 | 3.203 | 3.573 | 3.171 | 3.348 | 330,446 | +0.30(+9.74%) |
Apr 16, 2020 | 3.123 | 3.139 | 2.810 | 3.051 | 595,061 | -0.13(-4.04%) |
Apr 15, 2020 | 3.195 | 3.211 | 3.019 | 3.179 | 385,280 | -0.16(-4.81%) |
Apr 14, 2020 | 3.549 | 3.854 | 3.316 | 3.340 | 260,385 | -0.14(-3.93%) |
Apr 13, 2020 | 3.340 | 3.629 | 3.324 | 3.476 | 381,983 | -0.05(-1.37%) |
Apr 09, 2020 | 3.516 | 3.806 | 3.420 | 3.525 | 678,580 | +0.10(+2.81%) |
Apr 08, 2020 | 3.324 | 3.589 | 3.324 | 3.428 | 492,105 | +0.01(+0.23%) |
Apr 07, 2020 | 3.653 | 3.753 | 3.380 | 3.420 | 312,045 | -0.15(-4.27%) |
Apr 06, 2020 | 3.316 | 3.613 | 3.293 | 3.573 | 339,472 | +0.41(+12.94%) |
Apr 03, 2020 | 3.244 | 3.348 | 3.115 | 3.163 | 186,460 | -0.14(-4.37%) |
Apr 02, 2020 | 3.412 | 3.500 | 3.131 | 3.308 | 280,376 | -0.24(-6.79%) |
Apr 01, 2020 | 3.227 | 3.669 | 3.095 | 3.549 | 579,886 | +0.20(+6.00%) |
Mar 31, 2020 | 3.252 | 3.576 | 3.147 | 3.348 | 775,779 | +0.31(+10.32%) |
Mar 30, 2020 | 3.372 | 3.372 | 2.906 | 3.035 | 548,563 | -0.33(-9.79%) |
Mar 27, 2020 | 3.573 | 3.597 | 3.195 | 3.364 | 862,300 | -0.23(-6.47%) |
Mar 26, 2020 | 3.533 | 3.621 | 3.372 | 3.597 | 522,084 | +0.10(+2.99%) |
Mar 25, 2020 | 3.958 | 3.990 | 3.348 | 3.492 | 668,935 | -0.10(-2.90%) |
Mar 24, 2020 | 3.974 | 4.127 | 3.412 | 3.597 | 741,938 | -0.38(-9.49%) |
Mar 23, 2020 | 4.263 | 4.287 | 3.918 | 3.974 | 269,413 | -0.30(-6.95%) |
Mar 20, 2020 | 5.026 | 5.066 | 4.151 | 4.271 | 820,699 | -0.75(-14.88%) |
Mar 19, 2020 | 4.327 | 5.154 | 4.207 | 5.018 | 365,469 | +0.67(+15.53%) |
Mar 18, 2020 | 4.416 | 5.138 | 4.139 | 4.343 | 367,375 | -0.36(-7.68%) |
Mar 17, 2020 | 4.488 | 4.721 | 4.199 | 4.705 | 391,125 | +0.43(+10.15%) |
Mar 16, 2020 | 4.496 | 4.616 | 4.191 | 4.271 | 316,312 | -0.83(-16.22%) |
Mar 13, 2020 | 4.665 | 5.122 | 4.424 | 5.098 | 238,649 | +0.79(+18.47%) |
Mar 12, 2020 | 4.769 | 4.920 | 4.183 | 4.303 | 321,103 | -0.79(-15.46%) |
Mar 11, 2020 | 5.307 | 5.315 | 4.946 | 5.090 | 290,101 | -0.43(-7.71%) |
Mar 10, 2020 | 5.427 | 5.624 | 5.106 | 5.516 | 182,226 | +0.28(+5.37%) |
Mar 09, 2020 | 5.620 | 5.644 | 5.076 | 5.235 | 287,233 | -0.58(-9.94%) |
Mar 06, 2020 | 6.551 | 6.655 | 5.700 | 5.813 | 278,133 | -1.00(-14.62%) |
Mar 05, 2020 | 7.194 | 7.370 | 6.615 | 6.808 | 431,644 | +0.55(+8.72%) |
Mar 04, 2020 | 6.567 | 6.567 | 6.190 | 6.262 | 184,562 | -0.08(-1.27%) |
Mar 03, 2020 | 6.632 | 6.784 | 6.335 | 6.343 | 230,388 | -0.30(-4.47%) |
Mar 02, 2020 | 6.302 | 6.680 | 6.174 | 6.640 | 305,715 | +0.35(+5.62%) |
Feb 28, 2020 | 6.198 | 6.391 | 6.094 | 6.286 | 304,663 | -0.19(-2.97%) |
Feb 27, 2020 | 6.888 | 6.921 | 6.455 | 6.479 | 242,038 | -0.62(-8.71%) |
Feb 26, 2020 | 7.378 | 7.418 | 7.017 | 7.097 | 175,982 | -0.19(-2.64%) |
Feb 25, 2020 | 7.571 | 7.683 | 7.226 | 7.290 | 128,660 | -0.32(-4.22%) |
Feb 24, 2020 | 7.772 | 7.820 | 7.483 | 7.611 | 168,912 | -0.43(-5.29%) |
Feb 21, 2020 | 8.181 | 8.189 | 8.020 | 8.037 | 97,153 | -0.18(-2.25%) |
Feb 20, 2020 | 7.659 | 8.277 | 7.659 | 8.221 | 295,300 | +0.53(+6.89%) |
Feb 19, 2020 | 8.069 | 8.205 | 7.667 | 7.691 | 184,722 | -0.35(-4.30%) |
Feb 18, 2020 | 8.149 | 8.181 | 7.948 | 8.037 | 93,027 | -0.12(-1.48%) |
Feb 14, 2020 | 8.229 | 8.293 | 8.085 | 8.157 | 103,381 | -0.09(-1.07%) |
Feb 13, 2020 | 8.221 | 8.334 | 8.157 | 8.245 | 115,520 | -0.04(-0.48%) |
Feb 12, 2020 | 8.285 | 8.362 | 8.165 | 8.285 | 176,154 | +0.10(+1.18%) |
Feb 11, 2020 | 8.101 | 8.318 | 8.085 | 8.189 | 199,780 | +0.13(+1.59%) |
Feb 10, 2020 | 8.093 | 8.149 | 7.996 | 8.061 | 157,082 | -0.06(-0.79%) |
Feb 07, 2020 | 8.334 | 8.422 | 8.101 | 8.125 | 178,114 | -0.31(-3.62%) |
Feb 06, 2020 | 8.550 | 8.631 | 8.366 | 8.430 | 212,884 | -0.08(-0.94%) |
Feb 05, 2020 | 8.422 | 8.655 | 8.422 | 8.510 | 291,849 | +0.26(+3.11%) |
Feb 04, 2020 | 8.342 | 8.438 | 8.133 | 8.253 | 198,324 | +0.06(+0.69%) |