Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.460 | 4.519 | 4.373 | 4.382 | 290,527 | -0.19(-4.26%) |
Apr 29, 2020 | 4.577 | 4.616 | 4.441 | 4.577 | 727,508 | +0.21(+4.91%) |
Apr 28, 2020 | 4.460 | 4.509 | 4.363 | 4.363 | 488,207 | +0.07(+1.59%) |
Apr 27, 2020 | 4.334 | 4.373 | 4.275 | 4.295 | 367,948 | +0.11(+2.56%) |
Apr 24, 2020 | 4.266 | 4.295 | 4.158 | 4.188 | 291,924 | -0.19(-4.23%) |
Apr 23, 2020 | 4.402 | 4.441 | 4.353 | 4.373 | 145,819 | -0.05(-1.10%) |
Apr 22, 2020 | 4.363 | 4.421 | 4.295 | 4.421 | 262,167 | +0.15(+3.42%) |
Apr 21, 2020 | 4.314 | 4.314 | 4.207 | 4.275 | 457,103 | -0.06(-1.35%) |
Apr 20, 2020 | 4.490 | 4.509 | 4.334 | 4.334 | 418,144 | -0.22(-4.91%) |
Apr 17, 2020 | 4.538 | 4.606 | 4.509 | 4.558 | 246,333 | +0.18(+4.00%) |
Apr 16, 2020 | 4.402 | 4.451 | 4.344 | 4.382 | 253,029 | -0.02(-0.44%) |
Apr 15, 2020 | 4.451 | 4.451 | 4.363 | 4.402 | 205,845 | -0.13(-2.80%) |
Apr 14, 2020 | 4.499 | 4.655 | 4.480 | 4.529 | 452,361 | +0.07(+1.53%) |
Apr 13, 2020 | 4.519 | 4.519 | 4.402 | 4.460 | 262,320 | -0.05(-1.08%) |
Apr 09, 2020 | 4.538 | 4.606 | 4.490 | 4.509 | 330,943 | +0.10(+2.21%) |
Apr 08, 2020 | 4.519 | 4.519 | 4.353 | 4.412 | 584,214 | -0.06(-1.31%) |
Apr 07, 2020 | 4.675 | 4.753 | 4.470 | 4.470 | 727,353 | -0.11(-2.34%) |
Apr 06, 2020 | 4.344 | 4.606 | 4.344 | 4.577 | 681,520 | +0.45(+10.85%) |
Apr 03, 2020 | 4.197 | 4.227 | 4.090 | 4.129 | 316,979 | -0.15(-3.42%) |
Apr 02, 2020 | 4.207 | 4.324 | 4.197 | 4.275 | 405,959 | +0.19(+4.77%) |
Apr 01, 2020 | 4.051 | 4.188 | 4.032 | 4.081 | 241,727 | -0.24(-5.63%) |
Mar 31, 2020 | 4.324 | 4.421 | 4.285 | 4.324 | 405,469 | -0.02(-0.45%) |
Mar 30, 2020 | 4.392 | 4.421 | 4.227 | 4.344 | 533,525 | +0.06(+1.36%) |
Mar 27, 2020 | 4.363 | 4.382 | 4.188 | 4.285 | 369,757 | -0.06(-1.35%) |
Mar 26, 2020 | 4.363 | 4.451 | 4.275 | 4.344 | 444,418 | +0.06(+1.36%) |
Mar 25, 2020 | 4.256 | 4.412 | 4.188 | 4.285 | 345,299 | +0.08(+1.85%) |
Mar 24, 2020 | 4.051 | 4.217 | 4.051 | 4.207 | 619,070 | +0.53(+14.29%) |
Mar 23, 2020 | 3.837 | 3.837 | 3.545 | 3.681 | 845,506 | -0.22(-5.74%) |
Mar 20, 2020 | 4.110 | 4.110 | 3.896 | 3.905 | 538,669 | +0.03(+0.75%) |
Mar 19, 2020 | 3.623 | 3.896 | 3.540 | 3.876 | 922,434 | +0.04(+1.02%) |
Mar 18, 2020 | 3.964 | 4.081 | 3.749 | 3.837 | 717,134 | -0.58(-13.22%) |
Mar 17, 2020 | 4.441 | 4.451 | 4.334 | 4.421 | 453,062 | +0.00(+0.00%) |
Mar 16, 2020 | 4.100 | 4.421 | 4.100 | 4.421 | 754,175 | -0.45(-9.20%) |
Mar 13, 2020 | 4.811 | 4.884 | 4.665 | 4.869 | 498,623 | +0.23(+5.04%) |
Mar 12, 2020 | 4.704 | 4.889 | 4.597 | 4.636 | 622,055 | -0.64(-12.18%) |
Mar 11, 2020 | 5.337 | 5.386 | 5.210 | 5.278 | 382,837 | -0.24(-4.41%) |
Mar 10, 2020 | 5.415 | 5.600 | 5.376 | 5.522 | 387,526 | +0.33(+6.38%) |
Mar 09, 2020 | 5.210 | 5.308 | 5.054 | 5.191 | 474,310 | -0.62(-10.72%) |
Mar 06, 2020 | 5.736 | 5.819 | 5.687 | 5.814 | 350,350 | +0.01(+0.17%) |
Mar 05, 2020 | 5.804 | 5.892 | 5.756 | 5.804 | 411,401 | -0.14(-2.30%) |
Mar 04, 2020 | 5.853 | 5.950 | 5.804 | 5.941 | 373,121 | +0.17(+2.87%) |
Mar 03, 2020 | 5.717 | 5.882 | 5.687 | 5.775 | 884,532 | +0.09(+1.54%) |
Mar 02, 2020 | 5.551 | 5.697 | 5.502 | 5.687 | 567,458 | +0.04(+0.69%) |
Feb 28, 2020 | 5.454 | 5.649 | 5.434 | 5.649 | 583,849 | +0.05(+0.87%) |
Feb 27, 2020 | 5.697 | 5.785 | 5.600 | 5.600 | 389,437 | -0.23(-4.01%) |
Feb 26, 2020 | 5.843 | 5.902 | 5.795 | 5.834 | 374,562 | +0.03(+0.50%) |
Feb 25, 2020 | 5.941 | 5.941 | 5.756 | 5.804 | 603,725 | -0.04(-0.67%) |
Feb 24, 2020 | 5.853 | 5.896 | 5.795 | 5.843 | 371,020 | -0.23(-3.85%) |
Feb 21, 2020 | 6.096 | 6.114 | 6.048 | 6.077 | 309,688 | -0.09(-1.42%) |
Feb 20, 2020 | 6.272 | 6.272 | 6.116 | 6.165 | 549,663 | -0.30(-4.67%) |
Feb 19, 2020 | 6.476 | 6.506 | 6.457 | 6.467 | 142,400 | +0.04(+0.61%) |
Feb 18, 2020 | 6.437 | 6.437 | 6.379 | 6.428 | 243,592 | -0.07(-1.05%) |
Feb 14, 2020 | 6.554 | 6.554 | 6.486 | 6.496 | 190,269 | -0.10(-1.48%) |
Feb 13, 2020 | 6.622 | 6.652 | 6.593 | 6.593 | 285,272 | -0.26(-3.84%) |
Feb 12, 2020 | 6.798 | 6.876 | 6.798 | 6.856 | 301,085 | +0.14(+2.03%) |
Feb 11, 2020 | 6.759 | 6.807 | 6.720 | 6.720 | 261,240 | +0.03(+0.44%) |
Feb 10, 2020 | 6.632 | 6.700 | 6.613 | 6.691 | 131,019 | +0.08(+1.18%) |
Feb 07, 2020 | 6.691 | 6.691 | 6.613 | 6.613 | 258,450 | -0.29(-4.23%) |
Feb 06, 2020 | 6.807 | 6.915 | 6.788 | 6.905 | 473,601 | +0.24(+3.65%) |
Feb 05, 2020 | 6.671 | 6.759 | 6.632 | 6.661 | 302,969 | -0.03(-0.44%) |
Feb 04, 2020 | 6.622 | 6.700 | 6.544 | 6.691 | 613,056 | +0.48(+7.68%) |