Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.621 | 3.621 | 3.571 | 3.600 | 23,604 | -0.01(-0.18%) |
Apr 29, 2020 | 3.612 | 3.621 | 3.591 | 3.606 | 53,023 | +0.07(+1.97%) |
Apr 28, 2020 | 3.439 | 3.587 | 3.418 | 3.536 | 53,598 | +0.15(+4.36%) |
Apr 27, 2020 | 3.697 | 3.697 | 3.389 | 3.389 | 76,864 | -0.26(-7.01%) |
Apr 24, 2020 | 3.659 | 3.774 | 3.591 | 3.644 | 69,821 | -0.15(-3.95%) |
Apr 23, 2020 | 3.650 | 3.794 | 3.650 | 3.794 | 65,953 | +0.03(+0.90%) |
Apr 22, 2020 | 3.845 | 3.950 | 3.592 | 3.760 | 68,424 | -0.03(-0.85%) |
Apr 21, 2020 | 3.855 | 4.137 | 3.731 | 3.793 | 154,291 | -0.10(-2.66%) |
Apr 20, 2020 | 3.859 | 4.041 | 3.672 | 3.896 | 72,392 | +0.09(+2.29%) |
Apr 17, 2020 | 4.077 | 4.077 | 3.575 | 3.809 | 32,327 | +0.11(+3.07%) |
Apr 16, 2020 | 3.656 | 3.934 | 3.591 | 3.696 | 51,908 | +0.01(+0.29%) |
Apr 15, 2020 | 3.523 | 3.685 | 3.523 | 3.685 | 82,933 | -0.19(-5.02%) |
Apr 14, 2020 | 4.145 | 4.145 | 3.834 | 3.880 | 66,035 | -0.21(-5.17%) |
Apr 13, 2020 | 4.551 | 4.551 | 3.813 | 4.091 | 91,936 | -0.05(-1.10%) |
Apr 09, 2020 | 3.938 | 4.336 | 3.873 | 4.137 | 175,149 | +0.52(+14.32%) |
Apr 08, 2020 | 3.440 | 3.910 | 3.440 | 3.619 | 100,026 | +0.34(+10.51%) |
Apr 07, 2020 | 3.403 | 3.743 | 3.117 | 3.275 | 58,103 | +0.12(+3.67%) |
Apr 06, 2020 | 2.843 | 3.316 | 2.694 | 3.159 | 108,749 | +0.34(+12.06%) |
Apr 03, 2020 | 2.371 | 2.943 | 2.135 | 2.819 | 86,127 | +0.45(+18.88%) |
Apr 02, 2020 | 2.475 | 2.479 | 2.305 | 2.371 | 47,611 | -0.04(-1.55%) |
Apr 01, 2020 | 2.508 | 2.678 | 2.280 | 2.408 | 133,960 | -0.36(-12.89%) |
Mar 31, 2020 | 2.649 | 3.047 | 2.611 | 2.765 | 83,789 | +0.11(+4.22%) |
Mar 30, 2020 | 3.527 | 3.583 | 2.471 | 2.653 | 194,300 | -1.06(-28.49%) |
Mar 27, 2020 | 3.735 | 3.938 | 3.672 | 3.710 | 67,068 | -0.02(-0.67%) |
Mar 26, 2020 | 3.241 | 4.025 | 3.241 | 3.735 | 122,334 | +0.40(+11.93%) |
Mar 25, 2020 | 2.777 | 3.726 | 2.607 | 3.337 | 122,583 | +0.58(+21.24%) |
Mar 24, 2020 | 2.984 | 2.984 | 2.611 | 2.752 | 70,103 | +0.07(+2.47%) |
Mar 23, 2020 | 2.972 | 2.972 | 2.576 | 2.686 | 70,436 | -0.29(-9.71%) |
Mar 20, 2020 | 3.141 | 3.711 | 2.742 | 2.975 | 215,455 | +0.11(+3.89%) |
Mar 19, 2020 | 2.307 | 2.950 | 1.983 | 2.863 | 166,222 | +0.56(+24.12%) |
Mar 18, 2020 | 4.007 | 4.007 | 2.307 | 2.307 | 180,152 | -1.78(-43.62%) |
Mar 17, 2020 | 4.456 | 4.477 | 4.092 | 4.092 | 107,463 | -0.38(-8.42%) |
Mar 16, 2020 | 4.654 | 5.096 | 4.452 | 4.468 | 74,974 | -1.09(-19.59%) |
Mar 13, 2020 | 5.261 | 5.557 | 4.331 | 5.557 | 161,591 | +0.17(+3.23%) |
Mar 12, 2020 | 5.164 | 5.383 | 4.125 | 5.383 | 224,301 | -0.08(-1.48%) |
Mar 11, 2020 | 5.476 | 5.593 | 5.464 | 5.464 | 109,460 | -0.27(-4.73%) |
Mar 10, 2020 | 6.229 | 6.229 | 5.672 | 5.735 | 180,283 | +0.17(+3.05%) |
Mar 09, 2020 | 6.071 | 6.071 | 5.565 | 5.565 | 102,546 | -0.63(-10.13%) |
Mar 06, 2020 | 6.038 | 6.629 | 5.902 | 6.192 | 144,296 | +0.00(+0.00%) |
Mar 05, 2020 | 6.245 | 6.354 | 6.121 | 6.192 | 103,999 | -0.04(-0.71%) |
Mar 04, 2020 | 6.350 | 6.597 | 6.233 | 6.237 | 50,617 | +0.04(+0.59%) |
Mar 03, 2020 | 6.350 | 6.480 | 6.076 | 6.200 | 107,092 | -0.11(-1.79%) |
Mar 02, 2020 | 5.711 | 6.314 | 5.711 | 6.314 | 140,543 | +0.65(+11.43%) |
Feb 28, 2020 | 5.626 | 5.731 | 5.476 | 5.666 | 146,025 | -0.11(-1.89%) |
Feb 27, 2020 | 6.451 | 6.508 | 5.767 | 5.775 | 391,951 | -0.74(-11.36%) |
Feb 26, 2020 | 6.544 | 6.617 | 6.476 | 6.515 | 69,133 | -0.03(-0.44%) |
Feb 25, 2020 | 6.528 | 6.637 | 6.524 | 6.544 | 59,643 | -0.01(-0.14%) |
Feb 24, 2020 | 6.561 | 6.617 | 6.536 | 6.554 | 68,204 | -0.09(-1.32%) |
Feb 21, 2020 | 6.674 | 6.674 | 6.573 | 6.642 | 64,488 | -0.04(-0.55%) |
Feb 20, 2020 | 6.678 | 6.704 | 6.666 | 6.678 | 105,773 | +0.02(+0.26%) |
Feb 19, 2020 | 6.628 | 6.684 | 6.628 | 6.660 | 93,287 | +0.04(+0.54%) |
Feb 18, 2020 | 6.612 | 6.636 | 6.604 | 6.624 | 93,434 | -0.00(-0.06%) |
Feb 14, 2020 | 6.608 | 6.632 | 6.588 | 6.628 | 74,905 | +0.04(+0.65%) |
Feb 13, 2020 | 6.608 | 6.610 | 6.580 | 6.586 | 40,077 | -0.02(-0.32%) |
Feb 12, 2020 | 6.608 | 6.628 | 6.592 | 6.607 | 71,175 | -0.00(-0.02%) |
Feb 11, 2020 | 6.608 | 6.632 | 6.569 | 6.608 | 33,560 | +0.01(+0.18%) |
Feb 10, 2020 | 6.608 | 6.632 | 6.584 | 6.596 | 78,770 | -0.00(-0.06%) |
Feb 07, 2020 | 6.640 | 6.648 | 6.596 | 6.600 | 101,871 | -0.04(-0.60%) |
Feb 06, 2020 | 6.612 | 6.664 | 6.612 | 6.640 | 74,289 | -0.01(-0.12%) |
Feb 05, 2020 | 6.652 | 6.656 | 6.628 | 6.648 | 100,818 | +0.01(+0.12%) |
Feb 04, 2020 | 6.608 | 6.660 | 6.596 | 6.640 | 212,847 | +0.06(+0.92%) |