Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.797 | 3.797 | 3.744 | 3.775 | 22,508 | -0.01(-0.18%) |
Apr 29, 2020 | 3.788 | 3.797 | 3.766 | 3.782 | 50,561 | +0.07(+1.97%) |
Apr 28, 2020 | 3.607 | 3.762 | 3.585 | 3.709 | 51,110 | +0.16(+4.36%) |
Apr 27, 2020 | 3.877 | 3.877 | 3.554 | 3.554 | 73,296 | -0.27(-7.01%) |
Apr 24, 2020 | 3.837 | 3.958 | 3.766 | 3.822 | 66,579 | -0.16(-3.95%) |
Apr 23, 2020 | 3.828 | 3.979 | 3.828 | 3.979 | 62,891 | +0.04(+0.90%) |
Apr 22, 2020 | 4.032 | 4.143 | 3.767 | 3.943 | 65,247 | -0.03(-0.86%) |
Apr 21, 2020 | 4.043 | 4.338 | 3.912 | 3.978 | 147,121 | -0.11(-2.66%) |
Apr 20, 2020 | 4.047 | 4.238 | 3.851 | 4.086 | 69,028 | +0.09(+2.28%) |
Apr 17, 2020 | 4.276 | 4.276 | 3.749 | 3.995 | 30,825 | +0.12(+3.07%) |
Apr 16, 2020 | 3.834 | 4.125 | 3.766 | 3.876 | 49,495 | +0.01(+0.29%) |
Apr 15, 2020 | 3.695 | 3.865 | 3.695 | 3.865 | 79,079 | -0.20(-5.02%) |
Apr 14, 2020 | 4.347 | 4.347 | 4.021 | 4.069 | 62,967 | -0.22(-5.17%) |
Apr 13, 2020 | 4.773 | 4.773 | 3.999 | 4.291 | 87,664 | -0.05(-1.10%) |
Apr 09, 2020 | 4.130 | 4.547 | 4.062 | 4.338 | 167,010 | +0.54(+14.32%) |
Apr 08, 2020 | 3.608 | 4.101 | 3.608 | 3.795 | 95,377 | +0.36(+10.51%) |
Apr 07, 2020 | 3.569 | 3.925 | 3.269 | 3.434 | 55,403 | +0.12(+3.67%) |
Apr 06, 2020 | 2.982 | 3.478 | 2.826 | 3.312 | 103,696 | +0.36(+12.06%) |
Apr 03, 2020 | 2.486 | 3.086 | 2.239 | 2.956 | 82,125 | +0.47(+18.88%) |
Apr 02, 2020 | 2.595 | 2.600 | 2.417 | 2.486 | 45,398 | -0.04(-1.55%) |
Apr 01, 2020 | 2.630 | 2.808 | 2.391 | 2.526 | 127,735 | -0.37(-12.89%) |
Mar 31, 2020 | 2.778 | 3.195 | 2.739 | 2.899 | 79,896 | +0.12(+4.22%) |
Mar 30, 2020 | 3.699 | 3.758 | 2.591 | 2.782 | 185,271 | -1.11(-28.49%) |
Mar 27, 2020 | 3.917 | 4.130 | 3.851 | 3.891 | 63,951 | -0.03(-0.67%) |
Mar 26, 2020 | 3.399 | 4.221 | 3.399 | 3.917 | 116,649 | +0.42(+11.93%) |
Mar 25, 2020 | 2.913 | 3.908 | 2.734 | 3.499 | 116,886 | +0.61(+21.24%) |
Mar 24, 2020 | 3.130 | 3.130 | 2.739 | 2.886 | 66,845 | +0.07(+2.47%) |
Mar 23, 2020 | 3.117 | 3.117 | 2.701 | 2.817 | 67,163 | -0.30(-9.71%) |
Mar 20, 2020 | 3.294 | 3.892 | 2.876 | 3.120 | 205,432 | +0.12(+3.89%) |
Mar 19, 2020 | 2.419 | 3.094 | 2.080 | 3.003 | 158,489 | +0.58(+24.12%) |
Mar 18, 2020 | 4.202 | 4.202 | 2.419 | 2.420 | 171,771 | -1.87(-43.62%) |
Mar 17, 2020 | 4.673 | 4.695 | 4.291 | 4.291 | 102,464 | -0.39(-8.42%) |
Mar 16, 2020 | 4.881 | 5.345 | 4.669 | 4.686 | 71,486 | -1.14(-19.59%) |
Mar 13, 2020 | 5.518 | 5.828 | 4.542 | 5.828 | 154,074 | +0.18(+3.23%) |
Mar 12, 2020 | 5.416 | 5.645 | 4.326 | 5.645 | 213,866 | -0.08(-1.48%) |
Mar 11, 2020 | 5.743 | 5.866 | 5.730 | 5.730 | 104,367 | -0.28(-4.73%) |
Mar 10, 2020 | 6.533 | 6.533 | 5.949 | 6.015 | 171,896 | +0.18(+3.05%) |
Mar 09, 2020 | 6.367 | 6.367 | 5.836 | 5.836 | 97,775 | -0.66(-10.13%) |
Mar 06, 2020 | 6.333 | 6.953 | 6.190 | 6.494 | 137,583 | +0.00(+0.00%) |
Mar 05, 2020 | 6.550 | 6.664 | 6.419 | 6.494 | 99,161 | -0.05(-0.71%) |
Mar 04, 2020 | 6.660 | 6.919 | 6.537 | 6.541 | 48,262 | +0.04(+0.59%) |
Mar 03, 2020 | 6.660 | 6.796 | 6.372 | 6.503 | 102,110 | -0.12(-1.79%) |
Mar 02, 2020 | 5.989 | 6.622 | 5.989 | 6.622 | 134,004 | +0.68(+11.43%) |
Feb 28, 2020 | 5.900 | 6.011 | 5.743 | 5.943 | 139,232 | -0.11(-1.89%) |
Feb 27, 2020 | 6.766 | 6.825 | 6.049 | 6.057 | 373,717 | -0.78(-11.36%) |
Feb 26, 2020 | 6.864 | 6.940 | 6.792 | 6.833 | 65,917 | -0.03(-0.44%) |
Feb 25, 2020 | 6.847 | 6.961 | 6.842 | 6.864 | 56,868 | -0.01(-0.14%) |
Feb 24, 2020 | 6.881 | 6.940 | 6.855 | 6.873 | 65,031 | -0.09(-1.32%) |
Feb 21, 2020 | 7.000 | 7.000 | 6.893 | 6.966 | 61,488 | -0.04(-0.55%) |
Feb 20, 2020 | 7.004 | 7.031 | 6.991 | 7.004 | 100,852 | +0.02(+0.26%) |
Feb 19, 2020 | 6.952 | 7.011 | 6.952 | 6.986 | 88,945 | +0.04(+0.54%) |
Feb 18, 2020 | 6.935 | 6.960 | 6.927 | 6.948 | 89,085 | -0.00(-0.06%) |
Feb 14, 2020 | 6.931 | 6.956 | 6.910 | 6.952 | 71,419 | +0.04(+0.65%) |
Feb 13, 2020 | 6.931 | 6.933 | 6.902 | 6.907 | 38,211 | -0.02(-0.32%) |
Feb 12, 2020 | 6.931 | 6.952 | 6.914 | 6.930 | 67,862 | -0.00(-0.02%) |
Feb 11, 2020 | 6.931 | 6.956 | 6.890 | 6.931 | 31,998 | +0.01(+0.18%) |
Feb 10, 2020 | 6.931 | 6.956 | 6.906 | 6.918 | 75,104 | -0.00(-0.06%) |
Feb 07, 2020 | 6.965 | 6.973 | 6.918 | 6.923 | 97,130 | -0.04(-0.60%) |
Feb 06, 2020 | 6.935 | 6.990 | 6.935 | 6.965 | 70,831 | -0.01(-0.12%) |
Feb 05, 2020 | 6.977 | 6.981 | 6.952 | 6.973 | 96,125 | +0.01(+0.12%) |
Feb 04, 2020 | 6.931 | 6.986 | 6.918 | 6.965 | 202,940 | +0.06(+0.92%) |