Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.689 | 3.745 | 3.510 | 3.744 | 64,590 | +0.06(+1.74%) |
Apr 29, 2020 | 3.720 | 3.794 | 3.660 | 3.680 | 12,689 | -0.11(-2.90%) |
Apr 28, 2020 | 3.840 | 3.847 | 3.680 | 3.790 | 11,546 | -0.02(-0.66%) |
Apr 27, 2020 | 4.190 | 4.190 | 3.668 | 3.815 | 19,825 | -0.69(-15.22%) |
Apr 24, 2020 | 3.500 | 4.550 | 3.400 | 4.500 | 74,400 | +0.46(+11.33%) |
Apr 23, 2020 | 3.550 | 4.150 | 3.320 | 4.042 | 47,659 | +0.53(+15.00%) |
Apr 22, 2020 | 3.372 | 3.590 | 3.372 | 3.515 | 33,930 | -0.05(-1.51%) |
Apr 21, 2020 | 3.620 | 3.770 | 3.500 | 3.569 | 47,194 | -0.08(-2.09%) |
Apr 20, 2020 | 3.700 | 3.740 | 3.590 | 3.645 | 22,918 | -0.21(-5.32%) |
Apr 17, 2020 | 3.570 | 4.140 | 3.450 | 3.850 | 160,100 | +0.43(+12.50%) |
Apr 16, 2020 | 3.240 | 3.422 | 3.240 | 3.422 | 4,740 | +0.05(+1.40%) |
Apr 15, 2020 | 3.400 | 3.480 | 3.220 | 3.375 | 38,801 | -0.22(-6.19%) |
Apr 14, 2020 | 3.460 | 3.600 | 3.380 | 3.598 | 19,986 | -0.14(-3.70%) |
Apr 13, 2020 | 3.660 | 3.780 | 3.230 | 3.736 | 66,578 | +0.24(+6.88%) |
Apr 09, 2020 | 3.580 | 3.890 | 3.415 | 3.495 | 72,500 | -0.16(-4.36%) |
Apr 08, 2020 | 3.750 | 3.750 | 3.556 | 3.655 | 1,267 | +0.00(+0.00%) |
Apr 07, 2020 | 3.610 | 3.780 | 3.610 | 3.655 | 3,483 | -0.09(-2.29%) |
Apr 06, 2020 | 3.540 | 3.780 | 3.500 | 3.740 | 32,791 | -0.00(-0.00%) |
Apr 03, 2020 | 3.820 | 3.850 | 3.740 | 3.740 | 3,200 | -0.11(-2.85%) |
Apr 02, 2020 | 4.010 | 4.010 | 3.820 | 3.850 | 9,187 | -0.20(-4.94%) |
Apr 01, 2020 | 4.045 | 4.100 | 3.952 | 4.050 | 8,508 | -0.05(-1.22%) |
Mar 31, 2020 | 3.900 | 4.100 | 3.900 | 4.100 | 12,513 | +0.25(+6.63%) |
Mar 30, 2020 | 3.710 | 3.880 | 3.697 | 3.845 | 9,680 | +0.35(+9.86%) |
Mar 27, 2020 | 3.710 | 3.710 | 3.500 | 3.500 | 9,400 | -0.29(-7.67%) |
Mar 26, 2020 | 3.590 | 3.940 | 3.590 | 3.791 | 35,954 | -0.08(-2.05%) |
Mar 25, 2020 | 3.690 | 3.870 | 3.680 | 3.870 | 35,702 | +0.27(+7.50%) |
Mar 24, 2020 | 3.840 | 3.860 | 3.570 | 3.600 | 35,244 | -0.47(-11.55%) |
Mar 23, 2020 | 4.450 | 4.450 | 4.050 | 4.070 | 58,762 | -0.32(-7.29%) |
Mar 20, 2020 | 4.340 | 4.531 | 4.340 | 4.390 | 33,600 | -0.11(-2.44%) |
Mar 19, 2020 | 4.450 | 4.550 | 4.430 | 4.500 | 50,117 | +0.12(+2.68%) |
Mar 18, 2020 | 4.320 | 4.490 | 4.300 | 4.383 | 20,735 | +0.02(+0.52%) |
Mar 17, 2020 | 4.360 | 4.423 | 4.190 | 4.360 | 22,409 | +0.00(+0.00%) |
Mar 16, 2020 | 4.630 | 4.665 | 4.340 | 4.360 | 42,703 | +0.01(+0.24%) |
Mar 13, 2020 | 4.010 | 4.390 | 4.010 | 4.349 | 18,700 | +0.14(+3.31%) |
Mar 12, 2020 | 4.300 | 4.300 | 4.000 | 4.210 | 17,520 | +0.05(+1.29%) |
Mar 11, 2020 | 4.090 | 4.283 | 4.000 | 4.156 | 8,822 | +0.20(+5.09%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.918 | 3.955 | 9,817 | +0.08(+1.93%) |
Mar 09, 2020 | 3.790 | 4.060 | 3.730 | 3.880 | 29,743 | +0.15(+4.02%) |
Mar 06, 2020 | 3.670 | 3.930 | 3.580 | 3.730 | 48,300 | -0.23(-5.81%) |
Mar 05, 2020 | 4.090 | 4.090 | 3.950 | 3.960 | 12,373 | +0.02(+0.51%) |
Mar 04, 2020 | 4.380 | 4.380 | 3.940 | 3.940 | 9,956 | -0.21(-5.06%) |
Mar 03, 2020 | 4.260 | 4.530 | 4.034 | 4.150 | 9,142 | -0.04(-0.95%) |
Mar 02, 2020 | 3.980 | 4.240 | 3.980 | 4.190 | 29,702 | -0.04(-1.06%) |
Feb 28, 2020 | 4.370 | 4.510 | 4.220 | 4.235 | 18,700 | -0.21(-4.68%) |
Feb 27, 2020 | 4.760 | 4.800 | 4.406 | 4.443 | 12,060 | -0.22(-4.81%) |
Feb 26, 2020 | 4.600 | 4.816 | 4.520 | 4.667 | 34,871 | +0.27(+6.08%) |
Feb 25, 2020 | 4.220 | 4.400 | 4.220 | 4.400 | 36,789 | +0.12(+2.80%) |
Feb 24, 2020 | 4.160 | 4.280 | 4.080 | 4.280 | 14,936 | +0.13(+3.01%) |
Feb 21, 2020 | 4.228 | 4.230 | 4.120 | 4.155 | 6,400 | -0.18(-4.15%) |
Feb 20, 2020 | 4.240 | 4.340 | 4.240 | 4.335 | 21,089 | +0.04(+0.94%) |
Feb 19, 2020 | 4.200 | 4.295 | 4.200 | 4.295 | 11,107 | +0.08(+2.01%) |
Feb 18, 2020 | 4.200 | 4.400 | 4.200 | 4.210 | 5,123 | -0.02(-0.47%) |
Feb 14, 2020 | 4.240 | 4.430 | 4.230 | 4.230 | 4,700 | -0.05(-1.17%) |
Feb 13, 2020 | 4.270 | 4.390 | 4.270 | 4.280 | 9,881 | -0.07(-1.61%) |
Feb 12, 2020 | 4.310 | 4.420 | 4.310 | 4.350 | 1,308 | +0.00(+0.00%) |
Feb 11, 2020 | 4.400 | 4.420 | 4.312 | 4.350 | 2,534 | +0.02(+0.46%) |
Feb 10, 2020 | 4.303 | 4.370 | 4.303 | 4.330 | 3,842 | -0.03(-0.61%) |
Feb 07, 2020 | 4.290 | 4.422 | 4.290 | 4.356 | 1,000 | +0.05(+1.08%) |
Feb 06, 2020 | 4.300 | 4.390 | 4.290 | 4.310 | 25,580 | -0.05(-1.15%) |
Feb 05, 2020 | 4.260 | 4.400 | 4.260 | 4.360 | 2,516 | +0.04(+0.81%) |
Feb 04, 2020 | 4.393 | 4.393 | 4.246 | 4.325 | 10,879 | +0.13(+3.22%) |