Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.980 | 4.120 | 3.750 | 3.890 | 196,904 | +0.09(+2.37%) |
Apr 29, 2020 | 3.540 | 3.920 | 3.411 | 3.800 | 161,940 | +0.32(+9.20%) |
Apr 28, 2020 | 3.400 | 3.500 | 3.290 | 3.480 | 80,898 | +0.09(+2.65%) |
Apr 27, 2020 | 3.230 | 3.390 | 3.230 | 3.390 | 41,820 | +0.09(+2.73%) |
Apr 24, 2020 | 3.260 | 3.340 | 3.210 | 3.300 | 27,500 | -0.04(-1.20%) |
Apr 23, 2020 | 3.290 | 3.370 | 3.280 | 3.340 | 14,619 | +0.04(+1.21%) |
Apr 22, 2020 | 3.330 | 3.390 | 3.256 | 3.300 | 32,554 | +0.06(+1.85%) |
Apr 21, 2020 | 3.260 | 3.450 | 3.210 | 3.240 | 47,969 | -0.11(-3.28%) |
Apr 20, 2020 | 3.430 | 3.540 | 3.250 | 3.350 | 66,185 | -0.07(-2.05%) |
Apr 17, 2020 | 3.370 | 3.480 | 3.260 | 3.420 | 83,700 | +0.22(+6.87%) |
Apr 16, 2020 | 3.300 | 3.480 | 3.160 | 3.200 | 66,253 | -0.09(-2.74%) |
Apr 15, 2020 | 3.400 | 3.550 | 3.280 | 3.290 | 39,369 | -0.13(-3.80%) |
Apr 14, 2020 | 3.500 | 3.600 | 3.270 | 3.420 | 95,969 | +0.02(+0.59%) |
Apr 13, 2020 | 3.330 | 3.465 | 3.230 | 3.400 | 78,296 | +0.01(+0.29%) |
Apr 09, 2020 | 3.400 | 3.500 | 3.225 | 3.390 | 73,000 | -0.01(-0.29%) |
Apr 08, 2020 | 3.400 | 3.450 | 3.160 | 3.400 | 64,045 | +0.11(+3.34%) |
Apr 07, 2020 | 3.330 | 3.430 | 3.260 | 3.290 | 46,094 | +0.03(+0.92%) |
Apr 06, 2020 | 3.360 | 3.420 | 3.150 | 3.260 | 121,225 | -0.04(-1.21%) |
Apr 03, 2020 | 3.420 | 3.500 | 3.250 | 3.300 | 88,500 | -0.19(-5.44%) |
Apr 02, 2020 | 3.380 | 3.620 | 3.263 | 3.490 | 101,993 | +0.08(+2.35%) |
Apr 01, 2020 | 3.410 | 3.740 | 3.400 | 3.410 | 108,976 | -0.29(-7.84%) |
Mar 31, 2020 | 3.470 | 4.005 | 3.310 | 3.700 | 208,802 | +0.14(+3.93%) |
Mar 30, 2020 | 3.080 | 3.560 | 3.000 | 3.560 | 118,269 | +0.39(+12.30%) |
Mar 27, 2020 | 3.170 | 3.240 | 3.020 | 3.170 | 31,700 | -0.03(-0.94%) |
Mar 26, 2020 | 3.100 | 3.390 | 2.900 | 3.200 | 92,543 | +0.21(+7.02%) |
Mar 25, 2020 | 2.910 | 3.080 | 2.700 | 2.990 | 87,808 | +0.22(+7.94%) |
Mar 24, 2020 | 2.670 | 2.890 | 2.610 | 2.770 | 60,537 | +0.24(+9.49%) |
Mar 23, 2020 | 2.500 | 2.678 | 2.350 | 2.530 | 101,056 | +0.02(+0.80%) |
Mar 20, 2020 | 2.860 | 2.970 | 2.510 | 2.510 | 67,400 | -0.25(-9.06%) |
Mar 19, 2020 | 2.530 | 2.920 | 2.500 | 2.760 | 71,064 | +0.08(+2.99%) |
Mar 18, 2020 | 2.840 | 2.950 | 2.560 | 2.680 | 54,630 | -0.30(-10.07%) |
Mar 17, 2020 | 2.900 | 3.230 | 2.730 | 2.980 | 77,613 | +0.12(+4.20%) |
Mar 16, 2020 | 3.070 | 3.140 | 2.620 | 2.860 | 140,585 | -0.56(-16.37%) |
Mar 13, 2020 | 3.400 | 3.610 | 3.130 | 3.420 | 71,300 | +0.30(+9.62%) |
Mar 12, 2020 | 3.100 | 3.290 | 2.900 | 3.120 | 94,598 | -0.21(-6.31%) |
Mar 11, 2020 | 3.700 | 3.750 | 3.250 | 3.330 | 131,054 | -0.37(-10.00%) |
Mar 10, 2020 | 3.680 | 3.930 | 3.680 | 3.700 | 80,590 | +0.10(+2.78%) |
Mar 09, 2020 | 3.680 | 3.860 | 3.600 | 3.600 | 123,009 | -0.33(-8.40%) |
Mar 06, 2020 | 4.080 | 4.172 | 3.890 | 3.930 | 85,700 | -0.21(-5.07%) |
Mar 05, 2020 | 4.170 | 4.250 | 4.020 | 4.140 | 51,068 | -0.16(-3.72%) |
Mar 04, 2020 | 4.060 | 4.310 | 4.010 | 4.300 | 78,501 | +0.29(+7.23%) |
Mar 03, 2020 | 4.160 | 4.200 | 3.880 | 4.010 | 105,302 | -0.10(-2.43%) |
Mar 02, 2020 | 3.900 | 4.210 | 3.810 | 4.110 | 87,723 | +0.23(+5.93%) |
Feb 28, 2020 | 4.000 | 4.000 | 3.360 | 3.880 | 341,300 | -0.20(-4.90%) |
Feb 27, 2020 | 3.920 | 4.180 | 3.810 | 4.080 | 119,135 | +0.11(+2.77%) |
Feb 26, 2020 | 4.020 | 4.400 | 3.770 | 3.970 | 147,933 | -0.08(-1.98%) |
Feb 25, 2020 | 4.350 | 4.370 | 3.850 | 4.050 | 157,235 | -0.27(-6.25%) |
Feb 24, 2020 | 4.760 | 4.760 | 4.260 | 4.320 | 249,603 | -0.42(-8.86%) |
Feb 21, 2020 | 4.480 | 4.780 | 4.440 | 4.740 | 162,100 | +0.31(+7.00%) |
Feb 20, 2020 | 4.320 | 4.500 | 4.310 | 4.430 | 90,060 | +0.08(+1.84%) |
Feb 19, 2020 | 4.400 | 4.400 | 4.200 | 4.350 | 99,586 | -0.05(-1.14%) |
Feb 18, 2020 | 4.520 | 4.550 | 4.300 | 4.400 | 107,702 | -0.07(-1.57%) |
Feb 14, 2020 | 4.200 | 4.500 | 4.200 | 4.470 | 103,200 | +0.24(+5.67%) |
Feb 13, 2020 | 3.950 | 4.240 | 3.950 | 4.230 | 94,202 | +0.28(+7.09%) |
Feb 12, 2020 | 4.010 | 4.250 | 3.780 | 3.950 | 175,286 | -0.12(-2.95%) |
Feb 11, 2020 | 4.140 | 4.150 | 3.770 | 4.070 | 306,602 | -0.17(-4.01%) |
Feb 10, 2020 | 4.430 | 4.440 | 4.100 | 4.240 | 148,096 | -0.19(-4.29%) |
Feb 07, 2020 | 4.470 | 4.570 | 4.360 | 4.430 | 92,600 | -0.03(-0.67%) |
Feb 06, 2020 | 4.600 | 4.600 | 4.300 | 4.460 | 145,999 | -0.05(-1.11%) |
Feb 05, 2020 | 4.750 | 4.750 | 4.480 | 4.510 | 161,655 | -0.19(-4.04%) |
Feb 04, 2020 | 4.790 | 4.790 | 4.640 | 4.700 | 117,720 | +0.04(+0.86%) |