Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.657 | 3.684 | 3.603 | 3.644 | 723,112 | -0.01(-0.37%) |
Apr 29, 2020 | 3.603 | 3.684 | 3.603 | 3.657 | 1,010,380 | +0.09(+2.66%) |
Apr 28, 2020 | 3.590 | 3.637 | 3.549 | 3.563 | 1,007,891 | +0.02(+0.57%) |
Apr 27, 2020 | 3.536 | 3.590 | 3.536 | 3.542 | 1,516,851 | +0.02(+0.58%) |
Apr 24, 2020 | 3.515 | 3.536 | 3.468 | 3.522 | 735,186 | +0.04(+1.17%) |
Apr 23, 2020 | 3.509 | 3.563 | 3.475 | 3.482 | 1,114,910 | -0.03(-0.77%) |
Apr 22, 2020 | 3.502 | 3.528 | 3.469 | 3.509 | 1,182,029 | +0.09(+2.70%) |
Apr 21, 2020 | 3.476 | 3.495 | 3.390 | 3.416 | 1,843,957 | -0.10(-2.81%) |
Apr 20, 2020 | 3.502 | 3.588 | 3.502 | 3.515 | 1,223,541 | -0.05(-1.48%) |
Apr 17, 2020 | 3.568 | 3.581 | 3.495 | 3.568 | 1,251,020 | +0.09(+2.46%) |
Apr 16, 2020 | 3.476 | 3.509 | 3.423 | 3.482 | 1,156,591 | +0.01(+0.38%) |
Apr 15, 2020 | 3.515 | 3.515 | 3.397 | 3.469 | 1,143,528 | -0.11(-2.95%) |
Apr 14, 2020 | 3.548 | 3.588 | 3.502 | 3.574 | 1,439,798 | +0.18(+5.44%) |
Apr 13, 2020 | 3.502 | 3.525 | 3.357 | 3.390 | 2,685,571 | -0.13(-3.74%) |
Apr 09, 2020 | 3.502 | 3.634 | 3.462 | 3.522 | 3,228,801 | +0.07(+2.10%) |
Apr 08, 2020 | 3.311 | 3.482 | 3.258 | 3.449 | 2,240,779 | +0.18(+5.43%) |
Apr 07, 2020 | 3.291 | 3.351 | 3.232 | 3.272 | 2,910,124 | +0.14(+4.63%) |
Apr 06, 2020 | 3.061 | 3.163 | 3.015 | 3.127 | 2,262,669 | +0.24(+8.20%) |
Apr 03, 2020 | 3.015 | 3.028 | 2.867 | 2.890 | 2,137,899 | -0.13(-4.15%) |
Apr 02, 2020 | 2.929 | 3.035 | 2.883 | 3.015 | 1,277,741 | +0.07(+2.46%) |
Apr 01, 2020 | 3.114 | 3.133 | 2.916 | 2.942 | 2,694,953 | -0.24(-7.64%) |
Mar 31, 2020 | 3.212 | 3.265 | 3.160 | 3.186 | 1,367,506 | -0.03(-0.82%) |
Mar 30, 2020 | 3.212 | 3.265 | 3.127 | 3.212 | 3,608,136 | -0.01(-0.20%) |
Mar 27, 2020 | 3.166 | 3.291 | 3.100 | 3.219 | 1,473,879 | -0.01(-0.20%) |
Mar 26, 2020 | 3.100 | 3.334 | 3.091 | 3.225 | 3,372,695 | +0.22(+7.22%) |
Mar 25, 2020 | 2.798 | 3.173 | 2.798 | 3.008 | 3,328,431 | +0.28(+10.39%) |
Mar 24, 2020 | 2.659 | 2.903 | 2.640 | 2.725 | 4,012,491 | +0.24(+9.52%) |
Mar 23, 2020 | 2.633 | 2.646 | 2.488 | 2.488 | 5,082,665 | -0.16(-5.97%) |
Mar 20, 2020 | 2.824 | 2.942 | 2.646 | 2.646 | 4,555,475 | -0.08(-2.90%) |
Mar 19, 2020 | 2.495 | 2.837 | 2.416 | 2.725 | 3,999,812 | +0.29(+11.89%) |
Mar 18, 2020 | 2.916 | 2.956 | 2.436 | 2.436 | 5,722,196 | -0.65(-20.94%) |
Mar 17, 2020 | 3.100 | 3.147 | 2.962 | 3.081 | 2,870,730 | +0.05(+1.52%) |
Mar 16, 2020 | 2.962 | 3.173 | 2.959 | 3.035 | 2,789,662 | -0.32(-9.61%) |
Mar 13, 2020 | 3.258 | 3.357 | 3.114 | 3.357 | 2,242,265 | +0.31(+10.15%) |
Mar 12, 2020 | 3.285 | 3.285 | 2.995 | 3.048 | 4,586,844 | -0.49(-13.78%) |
Mar 11, 2020 | 3.739 | 3.739 | 3.495 | 3.535 | 3,138,913 | -0.28(-7.25%) |
Mar 10, 2020 | 3.864 | 3.864 | 3.653 | 3.811 | 2,264,919 | +0.09(+2.48%) |
Mar 09, 2020 | 3.706 | 3.851 | 3.686 | 3.719 | 3,529,591 | -0.26(-6.61%) |
Mar 06, 2020 | 3.936 | 3.996 | 3.884 | 3.982 | 2,260,799 | -0.03(-0.82%) |
Mar 05, 2020 | 4.094 | 4.108 | 3.982 | 4.015 | 2,304,968 | -0.16(-3.79%) |
Mar 04, 2020 | 4.134 | 4.193 | 4.101 | 4.173 | 2,686,161 | +0.14(+3.43%) |
Mar 03, 2020 | 4.173 | 4.231 | 4.002 | 4.035 | 3,278,228 | -0.09(-2.23%) |
Mar 02, 2020 | 3.877 | 4.127 | 3.877 | 4.127 | 3,519,619 | +0.26(+6.81%) |
Feb 28, 2020 | 3.818 | 3.923 | 3.732 | 3.864 | 7,783,365 | -0.09(-2.33%) |
Feb 27, 2020 | 4.108 | 4.127 | 3.838 | 3.956 | 4,582,069 | -0.22(-5.21%) |
Feb 26, 2020 | 4.213 | 4.285 | 4.160 | 4.173 | 2,481,469 | -0.01(-0.31%) |
Feb 25, 2020 | 4.404 | 4.424 | 4.173 | 4.187 | 3,434,915 | -0.19(-4.36%) |
Feb 24, 2020 | 4.424 | 4.437 | 4.345 | 4.377 | 3,554,709 | -0.17(-3.76%) |
Feb 21, 2020 | 4.582 | 4.582 | 4.549 | 4.549 | 1,038,794 | -0.04(-0.86%) |
Feb 20, 2020 | 4.601 | 4.614 | 4.562 | 4.588 | 918,253 | -0.01(-0.14%) |
Feb 19, 2020 | 4.601 | 4.608 | 4.588 | 4.595 | 802,858 | +0.02(+0.43%) |
Feb 18, 2020 | 4.588 | 4.588 | 4.555 | 4.575 | 872,561 | -0.01(-0.29%) |
Feb 14, 2020 | 4.595 | 4.608 | 4.562 | 4.588 | 1,019,957 | +0.01(+0.29%) |
Feb 13, 2020 | 4.582 | 4.601 | 4.549 | 4.575 | 1,799,232 | -0.03(-0.57%) |
Feb 12, 2020 | 4.575 | 4.601 | 4.574 | 4.601 | 960,617 | +0.06(+1.30%) |
Feb 11, 2020 | 4.549 | 4.582 | 4.542 | 4.542 | 1,120,248 | +0.00(+0.00%) |
Feb 10, 2020 | 4.522 | 4.542 | 4.516 | 4.542 | 852,811 | +0.02(+0.44%) |
Feb 07, 2020 | 4.542 | 4.549 | 4.522 | 4.522 | 760,182 | -0.03(-0.58%) |
Feb 06, 2020 | 4.549 | 4.554 | 4.529 | 4.549 | 915,098 | +0.02(+0.44%) |
Feb 05, 2020 | 4.529 | 4.535 | 4.509 | 4.529 | 860,083 | +0.05(+1.18%) |
Feb 04, 2020 | 4.476 | 4.503 | 4.463 | 4.476 | 1,061,553 | +0.05(+1.04%) |