Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.613 | 4.613 | 4.278 | 4.349 | 106,947 | -0.17(-3.86%) |
Apr 29, 2020 | 4.409 | 4.577 | 4.409 | 4.523 | 58,987 | +0.10(+2.25%) |
Apr 28, 2020 | 4.359 | 4.718 | 4.339 | 4.424 | 26,312 | -0.03(-0.67%) |
Apr 27, 2020 | 4.543 | 4.543 | 4.434 | 4.454 | 188,619 | -0.03(-0.67%) |
Apr 24, 2020 | 4.598 | 4.738 | 4.484 | 4.484 | 91,432 | -0.12(-2.59%) |
Apr 23, 2020 | 4.523 | 4.693 | 4.484 | 4.603 | 41,856 | -0.02(-0.33%) |
Apr 22, 2020 | 4.603 | 4.663 | 4.543 | 4.618 | 73,250 | -0.01(-0.32%) |
Apr 21, 2020 | 4.638 | 4.648 | 4.563 | 4.633 | 39,195 | -0.05(-1.06%) |
Apr 20, 2020 | 4.813 | 4.838 | 4.623 | 4.683 | 61,981 | -0.19(-3.99%) |
Apr 17, 2020 | 5.037 | 5.107 | 4.832 | 4.878 | 39,901 | +0.08(+1.66%) |
Apr 16, 2020 | 4.643 | 4.883 | 4.643 | 4.798 | 19,086 | -0.01(-0.31%) |
Apr 15, 2020 | 4.708 | 4.937 | 4.708 | 4.813 | 21,031 | +0.07(+1.58%) |
Apr 14, 2020 | 4.723 | 4.763 | 4.588 | 4.738 | 33,455 | +0.12(+2.59%) |
Apr 13, 2020 | 4.588 | 4.688 | 4.533 | 4.618 | 104,124 | +0.12(+2.74%) |
Apr 09, 2020 | 4.753 | 4.753 | 4.494 | 4.495 | 30,276 | +0.04(+0.93%) |
Apr 08, 2020 | 4.259 | 4.459 | 4.199 | 4.454 | 22,382 | +0.37(+9.04%) |
Apr 07, 2020 | 4.194 | 4.509 | 4.085 | 4.085 | 54,225 | -0.15(-3.53%) |
Apr 06, 2020 | 4.318 | 4.318 | 4.095 | 4.234 | 36,031 | +0.17(+4.30%) |
Apr 03, 2020 | 4.115 | 4.115 | 4.025 | 4.060 | 23,259 | +0.03(+0.87%) |
Apr 02, 2020 | 3.920 | 4.120 | 3.920 | 4.025 | 55,882 | +0.09(+2.41%) |
Apr 01, 2020 | 4.020 | 4.129 | 3.930 | 3.930 | 52,238 | -0.18(-4.37%) |
Mar 31, 2020 | 4.105 | 4.349 | 4.105 | 4.110 | 44,360 | -0.04(-1.08%) |
Mar 30, 2020 | 4.209 | 4.282 | 4.100 | 4.154 | 38,345 | +0.00(+0.12%) |
Mar 27, 2020 | 4.209 | 4.443 | 4.149 | 4.149 | 44,112 | -0.11(-2.58%) |
Mar 26, 2020 | 4.429 | 4.603 | 4.194 | 4.259 | 109,387 | -0.07(-1.61%) |
Mar 25, 2020 | 4.379 | 4.479 | 4.239 | 4.329 | 147,117 | -0.02(-0.46%) |
Mar 24, 2020 | 4.214 | 4.499 | 4.214 | 4.349 | 72,097 | +0.18(+4.31%) |
Mar 23, 2020 | 4.214 | 4.489 | 4.134 | 4.169 | 200,788 | -0.32(-7.11%) |
Mar 20, 2020 | 4.788 | 4.828 | 4.464 | 4.489 | 19,850 | +0.03(+0.78%) |
Mar 19, 2020 | 4.149 | 4.689 | 4.110 | 4.454 | 47,773 | +0.19(+4.57%) |
Mar 18, 2020 | 4.329 | 4.583 | 4.101 | 4.259 | 234,868 | -0.33(-7.27%) |
Mar 17, 2020 | 4.389 | 4.593 | 4.369 | 4.593 | 54,388 | +0.29(+6.72%) |
Mar 16, 2020 | 4.389 | 4.389 | 4.124 | 4.304 | 68,638 | -0.15(-3.47%) |
Mar 13, 2020 | 4.424 | 4.633 | 4.404 | 4.459 | 74,990 | +0.17(+3.95%) |
Mar 12, 2020 | 4.244 | 4.512 | 4.244 | 4.289 | 157,676 | -0.49(-10.32%) |
Mar 11, 2020 | 5.017 | 5.041 | 4.743 | 4.783 | 106,484 | -0.30(-5.98%) |
Mar 10, 2020 | 5.486 | 5.486 | 5.025 | 5.087 | 134,724 | -0.12(-2.39%) |
Mar 09, 2020 | 5.561 | 5.591 | 5.057 | 5.212 | 220,127 | -0.67(-11.40%) |
Mar 06, 2020 | 5.910 | 6.048 | 5.790 | 5.883 | 56,744 | +0.00(+0.04%) |
Mar 05, 2020 | 5.935 | 6.010 | 5.725 | 5.880 | 42,987 | -0.17(-2.80%) |
Mar 04, 2020 | 5.923 | 6.075 | 5.923 | 6.050 | 29,420 | +0.15(+2.62%) |
Mar 03, 2020 | 5.825 | 5.980 | 5.825 | 5.895 | 23,676 | +0.12(+2.16%) |
Mar 02, 2020 | 5.935 | 5.960 | 5.686 | 5.770 | 117,536 | +0.04(+0.63%) |
Feb 28, 2020 | 5.980 | 5.980 | 5.566 | 5.734 | 173,039 | -0.41(-6.60%) |
Feb 27, 2020 | 6.204 | 6.258 | 6.085 | 6.139 | 83,748 | -0.08(-1.28%) |
Feb 26, 2020 | 6.249 | 6.483 | 6.219 | 6.219 | 68,836 | +0.09(+1.40%) |
Feb 25, 2020 | 6.399 | 6.446 | 6.085 | 6.133 | 282,453 | -0.17(-2.71%) |
Feb 24, 2020 | 6.439 | 6.470 | 6.304 | 6.304 | 79,792 | -0.18(-2.77%) |
Feb 21, 2020 | 6.548 | 6.558 | 6.483 | 6.483 | 32,282 | -0.10(-1.48%) |
Feb 20, 2020 | 6.573 | 6.583 | 6.548 | 6.581 | 40,691 | -0.01(-0.19%) |
Feb 19, 2020 | 6.670 | 6.682 | 6.593 | 6.593 | 35,740 | -0.09(-1.34%) |
Feb 18, 2020 | 6.733 | 6.733 | 6.613 | 6.683 | 56,882 | -0.05(-0.74%) |
Feb 14, 2020 | 6.733 | 6.758 | 6.733 | 6.733 | 24,462 | -0.02(-0.37%) |
Feb 13, 2020 | 6.763 | 6.788 | 6.718 | 6.758 | 79,788 | +0.04(+0.59%) |
Feb 12, 2020 | 6.578 | 6.763 | 6.578 | 6.718 | 57,770 | +0.10(+1.57%) |
Feb 11, 2020 | 6.603 | 6.621 | 6.586 | 6.614 | 45,317 | -0.02(-0.29%) |
Feb 10, 2020 | 6.733 | 6.738 | 6.618 | 6.633 | 52,966 | -0.16(-2.31%) |
Feb 07, 2020 | 6.853 | 6.992 | 6.773 | 6.790 | 26,467 | -0.02(-0.26%) |
Feb 06, 2020 | 6.783 | 6.848 | 6.783 | 6.808 | 7,477 | +0.07(+0.98%) |
Feb 05, 2020 | 6.833 | 6.833 | 6.703 | 6.741 | 34,050 | -0.11(-1.62%) |
Feb 04, 2020 | 6.728 | 6.872 | 6.713 | 6.853 | 45,768 | +0.03(+0.44%) |