Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.904 | 3.961 | 3.885 | 3.915 | 2,417,250 | -0.08(-2.10%) |
Apr 29, 2020 | 3.930 | 4.060 | 3.930 | 3.999 | 2,357,145 | +0.08(+2.05%) |
Apr 28, 2020 | 3.846 | 3.992 | 3.827 | 3.919 | 3,289,455 | +0.23(+6.21%) |
Apr 27, 2020 | 3.686 | 3.785 | 3.625 | 3.690 | 1,684,956 | +0.12(+3.32%) |
Apr 24, 2020 | 3.873 | 3.885 | 3.545 | 3.571 | 2,687,433 | -0.47(-11.63%) |
Apr 23, 2020 | 4.144 | 4.202 | 4.005 | 4.041 | 2,044,724 | -0.17(-4.08%) |
Apr 22, 2020 | 4.091 | 4.286 | 4.072 | 4.213 | 1,553,140 | +0.23(+5.65%) |
Apr 21, 2020 | 4.018 | 4.056 | 3.892 | 3.988 | 807,107 | -0.12(-2.97%) |
Apr 20, 2020 | 4.106 | 4.182 | 4.055 | 4.110 | 1,249,618 | -0.05(-1.19%) |
Apr 17, 2020 | 4.213 | 4.240 | 4.110 | 4.160 | 1,487,579 | -0.02(-0.37%) |
Apr 16, 2020 | 4.244 | 4.254 | 4.106 | 4.175 | 1,283,724 | -0.05(-1.09%) |
Apr 15, 2020 | 4.236 | 4.362 | 4.202 | 4.221 | 1,571,411 | -0.13(-2.90%) |
Apr 14, 2020 | 4.244 | 4.358 | 4.225 | 4.347 | 1,342,640 | +0.19(+4.69%) |
Apr 13, 2020 | 4.182 | 4.202 | 4.007 | 4.152 | 2,313,049 | -0.10(-2.25%) |
Apr 09, 2020 | 4.175 | 4.278 | 4.076 | 4.247 | 2,263,047 | +0.20(+4.91%) |
Apr 08, 2020 | 3.972 | 4.181 | 3.873 | 4.049 | 2,144,132 | -0.03(-0.84%) |
Apr 07, 2020 | 4.221 | 4.232 | 4.018 | 4.083 | 2,686,661 | +0.16(+4.09%) |
Apr 06, 2020 | 3.774 | 3.969 | 3.724 | 3.923 | 1,723,677 | +0.36(+10.19%) |
Apr 03, 2020 | 3.762 | 3.785 | 3.499 | 3.560 | 3,265,762 | -0.23(-5.95%) |
Apr 02, 2020 | 3.820 | 3.902 | 3.652 | 3.785 | 2,692,821 | +0.00(+0.00%) |
Apr 01, 2020 | 3.762 | 3.873 | 3.701 | 3.785 | 3,124,120 | -0.19(-4.80%) |
Mar 31, 2020 | 3.930 | 4.076 | 3.869 | 3.976 | 2,371,452 | +0.11(+2.97%) |
Mar 30, 2020 | 3.869 | 3.923 | 3.770 | 3.862 | 1,085,807 | +0.05(+1.30%) |
Mar 27, 2020 | 3.892 | 4.072 | 3.766 | 3.812 | 3,129,623 | -0.39(-9.27%) |
Mar 26, 2020 | 3.915 | 4.469 | 3.869 | 4.202 | 1,977,388 | +0.58(+16.03%) |
Mar 25, 2020 | 3.392 | 3.671 | 3.163 | 3.621 | 5,017,149 | +0.26(+7.85%) |
Mar 24, 2020 | 3.419 | 3.636 | 3.266 | 3.357 | 1,171,629 | +0.16(+4.89%) |
Mar 23, 2020 | 3.709 | 3.736 | 3.166 | 3.201 | 1,679,000 | -0.55(-14.75%) |
Mar 20, 2020 | 4.209 | 4.244 | 3.697 | 3.755 | 4,514,836 | -0.06(-1.50%) |
Mar 19, 2020 | 3.579 | 3.928 | 3.396 | 3.812 | 950,647 | +0.10(+2.78%) |
Mar 18, 2020 | 4.003 | 4.152 | 3.441 | 3.709 | 1,200,276 | -0.74(-16.58%) |
Mar 17, 2020 | 4.301 | 4.469 | 4.125 | 4.446 | 1,484,911 | +0.31(+7.58%) |
Mar 16, 2020 | 4.068 | 4.458 | 3.984 | 4.133 | 1,634,491 | -0.57(-12.10%) |
Mar 13, 2020 | 4.660 | 4.775 | 4.244 | 4.702 | 2,259,905 | +0.59(+14.41%) |
Mar 12, 2020 | 4.419 | 4.480 | 3.934 | 4.110 | 2,451,672 | -0.79(-16.20%) |
Mar 11, 2020 | 5.332 | 5.359 | 4.698 | 4.904 | 2,414,328 | -0.52(-9.58%) |
Mar 10, 2020 | 5.435 | 5.462 | 5.126 | 5.424 | 1,923,469 | +0.45(+9.15%) |
Mar 09, 2020 | 5.084 | 5.195 | 4.969 | 4.969 | 1,297,356 | -0.75(-13.15%) |
Mar 06, 2020 | 5.638 | 5.794 | 5.558 | 5.722 | 2,715,970 | -0.33(-5.49%) |
Mar 05, 2020 | 6.279 | 6.308 | 6.008 | 6.054 | 2,323,238 | -0.33(-5.15%) |
Mar 04, 2020 | 6.341 | 6.440 | 6.287 | 6.383 | 2,223,074 | +0.24(+3.92%) |
Mar 03, 2020 | 6.291 | 6.497 | 6.088 | 6.142 | 2,949,967 | -0.13(-2.07%) |
Mar 02, 2020 | 6.161 | 6.337 | 6.146 | 6.272 | 2,892,624 | +0.21(+3.53%) |
Feb 28, 2020 | 5.882 | 6.092 | 5.771 | 6.058 | 3,078,047 | -0.05(-0.81%) |
Feb 27, 2020 | 6.069 | 6.371 | 6.052 | 6.108 | 2,831,717 | -0.06(-1.05%) |
Feb 26, 2020 | 6.360 | 6.459 | 6.173 | 6.173 | 2,565,568 | -0.13(-2.06%) |
Feb 25, 2020 | 6.440 | 6.444 | 6.287 | 6.302 | 1,113,354 | -0.10(-1.61%) |
Feb 24, 2020 | 6.490 | 6.497 | 6.367 | 6.406 | 989,645 | -0.28(-4.17%) |
Feb 21, 2020 | 6.562 | 6.757 | 6.543 | 6.684 | 2,375,361 | +0.06(+0.98%) |
Feb 20, 2020 | 6.703 | 6.723 | 6.532 | 6.619 | 3,658,580 | -0.23(-3.40%) |
Feb 19, 2020 | 6.757 | 6.852 | 6.681 | 6.852 | 1,278,558 | +0.12(+1.76%) |
Feb 18, 2020 | 6.765 | 6.780 | 6.723 | 6.734 | 1,145,030 | -0.00(-0.06%) |
Feb 14, 2020 | 6.856 | 6.875 | 6.677 | 6.738 | 1,082,565 | -0.11(-1.56%) |
Feb 13, 2020 | 6.803 | 6.914 | 6.749 | 6.845 | 1,409,534 | +0.10(+1.41%) |
Feb 12, 2020 | 6.616 | 6.787 | 6.574 | 6.749 | 2,115,281 | +0.24(+3.64%) |
Feb 11, 2020 | 6.463 | 6.585 | 6.448 | 6.512 | 2,071,012 | +0.16(+2.46%) |
Feb 10, 2020 | 6.432 | 6.478 | 6.279 | 6.356 | 2,497,876 | -0.15(-2.23%) |
Feb 07, 2020 | 6.673 | 6.673 | 6.490 | 6.501 | 1,168,176 | -0.14(-2.07%) |
Feb 06, 2020 | 6.719 | 6.723 | 6.608 | 6.639 | 1,288,813 | -0.11(-1.64%) |
Feb 05, 2020 | 6.898 | 6.906 | 6.679 | 6.749 | 1,969,167 | +0.00(+0.06%) |
Feb 04, 2020 | 6.917 | 6.933 | 6.707 | 6.745 | 3,399,222 | +0.05(+0.74%) |