Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.879 | 5.019 | 4.733 | 4.733 | 22,644 | -0.04(-0.79%) |
Apr 29, 2020 | 4.714 | 4.847 | 4.708 | 4.771 | 69,864 | +0.02(+0.40%) |
Apr 28, 2020 | 4.860 | 4.929 | 4.721 | 4.752 | 38,818 | -0.06(-1.18%) |
Apr 27, 2020 | 4.721 | 4.822 | 4.721 | 4.809 | 42,076 | -0.01(-0.13%) |
Apr 24, 2020 | 4.714 | 4.904 | 4.714 | 4.815 | 61,239 | +0.06(+1.20%) |
Apr 23, 2020 | 4.740 | 4.823 | 4.735 | 4.759 | 47,389 | -0.01(-0.26%) |
Apr 22, 2020 | 4.683 | 4.790 | 4.613 | 4.771 | 60,308 | +0.19(+4.14%) |
Apr 21, 2020 | 4.411 | 4.585 | 4.411 | 4.582 | 85,525 | -0.01(-0.28%) |
Apr 20, 2020 | 4.777 | 4.782 | 4.500 | 4.594 | 69,605 | -0.21(-4.34%) |
Apr 17, 2020 | 4.866 | 4.866 | 4.714 | 4.803 | 46,681 | +0.00(+0.00%) |
Apr 16, 2020 | 4.670 | 4.898 | 4.572 | 4.803 | 75,955 | +0.05(+1.09%) |
Apr 15, 2020 | 4.632 | 4.788 | 4.445 | 4.751 | 137,505 | +0.16(+3.54%) |
Apr 14, 2020 | 4.595 | 4.626 | 4.545 | 4.588 | 59,475 | +0.13(+2.80%) |
Apr 13, 2020 | 4.470 | 4.476 | 4.376 | 4.463 | 41,949 | -0.05(-1.11%) |
Apr 09, 2020 | 4.470 | 4.751 | 4.470 | 4.513 | 181,882 | +0.25(+5.87%) |
Apr 08, 2020 | 4.238 | 4.282 | 4.157 | 4.263 | 90,992 | +0.17(+4.12%) |
Apr 07, 2020 | 4.151 | 4.195 | 4.095 | 4.095 | 59,925 | +0.13(+3.31%) |
Apr 06, 2020 | 3.795 | 3.970 | 3.795 | 3.963 | 45,988 | +0.27(+7.28%) |
Apr 03, 2020 | 3.813 | 3.821 | 3.651 | 3.695 | 45,590 | -0.14(-3.59%) |
Apr 02, 2020 | 3.813 | 3.966 | 3.813 | 3.832 | 60,683 | -0.04(-0.97%) |
Apr 01, 2020 | 3.976 | 3.994 | 3.788 | 3.870 | 69,153 | -0.21(-5.21%) |
Mar 31, 2020 | 4.220 | 4.220 | 4.038 | 4.082 | 87,175 | -0.02(-0.46%) |
Mar 30, 2020 | 4.045 | 4.126 | 3.913 | 4.101 | 44,907 | -0.03(-0.76%) |
Mar 27, 2020 | 4.082 | 4.176 | 3.982 | 4.132 | 75,984 | -0.06(-1.49%) |
Mar 26, 2020 | 4.095 | 4.242 | 4.076 | 4.195 | 69,561 | +0.24(+6.17%) |
Mar 25, 2020 | 3.401 | 3.951 | 3.401 | 3.951 | 78,050 | +0.35(+9.82%) |
Mar 24, 2020 | 3.438 | 3.670 | 3.426 | 3.598 | 109,884 | +0.34(+10.46%) |
Mar 23, 2020 | 3.488 | 3.513 | 3.213 | 3.257 | 84,903 | -0.11(-3.16%) |
Mar 20, 2020 | 3.201 | 3.569 | 3.201 | 3.363 | 252,747 | +0.13(+4.06%) |
Mar 19, 2020 | 3.438 | 3.544 | 2.938 | 3.232 | 288,381 | -0.26(-7.51%) |
Mar 18, 2020 | 3.938 | 4.001 | 3.482 | 3.494 | 52,528 | -0.72(-17.06%) |
Mar 17, 2020 | 4.420 | 4.420 | 4.101 | 4.213 | 46,751 | -0.33(-7.16%) |
Mar 16, 2020 | 4.601 | 4.601 | 4.163 | 4.538 | 49,101 | -0.38(-7.73%) |
Mar 13, 2020 | 4.652 | 4.919 | 4.597 | 4.919 | 121,710 | +0.35(+7.58%) |
Mar 12, 2020 | 4.331 | 4.640 | 4.306 | 4.572 | 73,608 | -0.35(-7.16%) |
Mar 11, 2020 | 5.011 | 5.011 | 4.906 | 4.925 | 70,983 | -0.09(-1.70%) |
Mar 10, 2020 | 5.042 | 5.131 | 4.838 | 5.010 | 50,636 | -0.02(-0.40%) |
Mar 09, 2020 | 4.993 | 5.073 | 4.356 | 5.030 | 107,289 | -0.30(-5.68%) |
Mar 06, 2020 | 5.364 | 5.364 | 5.234 | 5.333 | 74,513 | -0.08(-1.49%) |
Mar 05, 2020 | 5.438 | 5.452 | 5.377 | 5.413 | 62,364 | -0.09(-1.69%) |
Mar 04, 2020 | 5.531 | 5.531 | 5.475 | 5.506 | 60,122 | -0.00(-0.06%) |
Mar 03, 2020 | 5.605 | 5.611 | 5.475 | 5.509 | 41,064 | -0.04(-0.72%) |
Mar 02, 2020 | 5.413 | 5.550 | 5.407 | 5.550 | 71,002 | +0.14(+2.63%) |
Feb 28, 2020 | 5.605 | 5.605 | 5.389 | 5.407 | 99,566 | -0.22(-3.96%) |
Feb 27, 2020 | 5.803 | 5.803 | 5.605 | 5.630 | 63,358 | -0.25(-4.21%) |
Feb 26, 2020 | 5.605 | 5.893 | 5.605 | 5.877 | 102,567 | +0.24(+4.17%) |
Feb 25, 2020 | 5.853 | 5.854 | 5.642 | 5.642 | 101,119 | -0.21(-3.59%) |
Feb 24, 2020 | 5.847 | 5.946 | 5.809 | 5.853 | 51,873 | -0.02(-0.26%) |
Feb 21, 2020 | 5.921 | 5.921 | 5.860 | 5.868 | 19,880 | -0.02(-0.41%) |
Feb 20, 2020 | 5.809 | 5.908 | 5.809 | 5.892 | 23,979 | +0.07(+1.21%) |
Feb 19, 2020 | 5.834 | 5.853 | 5.822 | 5.822 | 23,333 | -0.03(-0.58%) |
Feb 18, 2020 | 5.840 | 5.859 | 5.840 | 5.856 | 27,500 | +0.01(+0.16%) |
Feb 14, 2020 | 5.840 | 5.890 | 5.828 | 5.847 | 36,529 | +0.02(+0.34%) |
Feb 13, 2020 | 5.814 | 5.842 | 5.802 | 5.827 | 120,397 | +0.00(+0.00%) |
Feb 12, 2020 | 5.802 | 5.831 | 5.802 | 5.827 | 38,657 | +0.01(+0.21%) |
Feb 11, 2020 | 5.778 | 5.851 | 5.778 | 5.814 | 89,708 | +0.02(+0.32%) |
Feb 10, 2020 | 5.814 | 5.814 | 5.778 | 5.796 | 37,021 | +0.01(+0.18%) |
Feb 07, 2020 | 5.772 | 5.814 | 5.772 | 5.786 | 34,564 | -0.00(-0.07%) |
Feb 06, 2020 | 5.808 | 5.814 | 5.790 | 5.790 | 40,307 | -0.02(-0.32%) |
Feb 05, 2020 | 5.814 | 5.814 | 5.804 | 5.808 | 33,614 | -0.01(-0.11%) |
Feb 04, 2020 | 5.784 | 5.845 | 5.784 | 5.814 | 22,424 | +0.03(+0.53%) |