Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.780 | 3.810 | 3.550 | 3.630 | 988,764 | -0.24(-6.20%) |
Apr 29, 2020 | 3.740 | 4.025 | 3.670 | 3.870 | 2,111,010 | +0.24(+6.61%) |
Apr 28, 2020 | 3.600 | 3.730 | 3.450 | 3.630 | 1,251,559 | +0.10(+2.83%) |
Apr 27, 2020 | 3.260 | 3.580 | 3.230 | 3.530 | 1,942,175 | +0.33(+10.31%) |
Apr 24, 2020 | 3.140 | 3.270 | 3.080 | 3.200 | 1,184,800 | +0.05(+1.59%) |
Apr 23, 2020 | 3.190 | 3.280 | 3.110 | 3.150 | 920,665 | -0.04(-1.25%) |
Apr 22, 2020 | 3.200 | 3.270 | 3.140 | 3.190 | 854,987 | +0.06(+1.92%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 1,697,041 | -0.17(-5.15%) |
Apr 20, 2020 | 3.260 | 3.475 | 3.210 | 3.300 | 1,318,888 | -0.09(-2.65%) |
Apr 17, 2020 | 3.380 | 3.460 | 3.260 | 3.390 | 1,181,900 | +0.15(+4.63%) |
Apr 16, 2020 | 3.480 | 3.580 | 3.200 | 3.240 | 1,876,336 | -0.26(-7.43%) |
Apr 15, 2020 | 3.200 | 3.570 | 3.067 | 3.500 | 2,223,836 | +0.14(+4.17%) |
Apr 14, 2020 | 3.490 | 3.630 | 3.320 | 3.360 | 1,395,607 | -0.08(-2.33%) |
Apr 13, 2020 | 3.270 | 3.450 | 3.160 | 3.440 | 1,302,043 | +0.12(+3.61%) |
Apr 09, 2020 | 3.060 | 3.410 | 3.050 | 3.320 | 2,490,300 | +0.22(+7.10%) |
Apr 08, 2020 | 3.010 | 3.150 | 2.960 | 3.100 | 1,768,039 | +0.19(+6.53%) |
Apr 07, 2020 | 3.200 | 3.280 | 2.860 | 2.910 | 2,324,889 | -0.23(-7.32%) |
Apr 06, 2020 | 3.030 | 3.160 | 2.970 | 3.140 | 1,525,478 | +0.27(+9.41%) |
Apr 03, 2020 | 3.030 | 3.110 | 2.710 | 2.870 | 2,283,800 | -0.18(-5.90%) |
Apr 02, 2020 | 3.100 | 3.180 | 2.910 | 3.050 | 1,817,295 | +0.02(+0.66%) |
Apr 01, 2020 | 3.270 | 3.340 | 3.010 | 3.030 | 2,147,373 | -0.45(-12.93%) |
Mar 31, 2020 | 3.110 | 3.570 | 3.110 | 3.480 | 3,319,359 | +0.41(+13.36%) |
Mar 30, 2020 | 3.040 | 3.240 | 3.000 | 3.070 | 1,620,219 | +0.07(+2.33%) |
Mar 27, 2020 | 3.350 | 3.390 | 2.960 | 3.000 | 2,930,600 | -0.45(-13.04%) |
Mar 26, 2020 | 3.540 | 3.620 | 3.290 | 3.450 | 2,794,723 | -0.04(-1.15%) |
Mar 25, 2020 | 3.570 | 3.690 | 3.370 | 3.490 | 2,424,820 | -0.12(-3.32%) |
Mar 24, 2020 | 4.070 | 4.090 | 3.420 | 3.610 | 3,629,220 | -0.20(-5.25%) |
Mar 23, 2020 | 3.930 | 4.380 | 3.440 | 3.810 | 6,114,156 | +0.24(+6.72%) |
Mar 20, 2020 | 4.020 | 4.020 | 3.200 | 3.570 | 5,606,300 | +0.38(+11.91%) |
Mar 19, 2020 | 2.760 | 3.280 | 2.670 | 3.190 | 4,301,445 | +0.55(+20.83%) |
Mar 18, 2020 | 2.870 | 2.950 | 2.520 | 2.640 | 1,834,829 | -0.34(-11.41%) |
Mar 17, 2020 | 2.560 | 3.000 | 2.400 | 2.980 | 2,686,052 | +0.52(+21.14%) |
Mar 16, 2020 | 2.700 | 2.840 | 2.450 | 2.460 | 2,295,476 | -0.57(-18.81%) |
Mar 13, 2020 | 3.050 | 3.120 | 2.780 | 3.030 | 1,733,000 | +0.18(+6.32%) |
Mar 12, 2020 | 3.030 | 3.180 | 2.840 | 2.850 | 1,887,382 | -0.40(-12.31%) |
Mar 11, 2020 | 3.240 | 3.470 | 3.140 | 3.250 | 2,973,791 | +0.07(+2.20%) |
Mar 10, 2020 | 3.190 | 3.220 | 2.850 | 3.180 | 1,694,375 | +0.15(+4.95%) |
Mar 09, 2020 | 3.330 | 3.330 | 2.820 | 3.030 | 2,272,614 | -0.43(-12.43%) |
Mar 06, 2020 | 3.630 | 3.710 | 3.450 | 3.460 | 1,222,800 | -0.22(-5.98%) |
Mar 05, 2020 | 3.960 | 4.040 | 3.650 | 3.680 | 1,650,931 | -0.41(-10.02%) |
Mar 04, 2020 | 3.960 | 4.170 | 3.860 | 4.090 | 2,246,260 | +0.27(+7.07%) |
Mar 03, 2020 | 4.000 | 4.070 | 3.740 | 3.820 | 1,910,735 | -0.16(-4.02%) |
Mar 02, 2020 | 3.860 | 3.990 | 3.636 | 3.980 | 1,743,900 | +0.13(+3.38%) |
Feb 28, 2020 | 3.540 | 3.860 | 3.430 | 3.850 | 1,889,900 | +0.06(+1.58%) |
Feb 27, 2020 | 3.900 | 3.970 | 3.490 | 3.790 | 1,919,243 | -0.06(-1.56%) |
Feb 26, 2020 | 4.930 | 4.970 | 3.760 | 3.850 | 4,765,116 | -0.91(-19.12%) |
Feb 25, 2020 | 4.610 | 4.770 | 4.450 | 4.760 | 1,900,696 | +0.32(+7.21%) |
Feb 24, 2020 | 4.470 | 4.560 | 4.230 | 4.440 | 1,451,628 | -0.21(-4.52%) |
Feb 21, 2020 | 4.630 | 4.790 | 4.540 | 4.650 | 794,000 | +0.03(+0.65%) |
Feb 20, 2020 | 4.840 | 4.840 | 4.600 | 4.620 | 1,494,680 | -0.27(-5.52%) |
Feb 19, 2020 | 4.810 | 4.930 | 4.790 | 4.890 | 764,989 | +0.09(+1.87%) |
Feb 18, 2020 | 4.950 | 4.990 | 4.510 | 4.800 | 1,118,935 | -0.11(-2.24%) |
Feb 14, 2020 | 4.960 | 5.110 | 4.845 | 4.910 | 710,300 | -0.07(-1.41%) |
Feb 13, 2020 | 5.070 | 5.130 | 4.950 | 4.980 | 821,830 | -0.13(-2.54%) |
Feb 12, 2020 | 5.150 | 5.320 | 5.010 | 5.110 | 1,623,492 | +0.07(+1.39%) |
Feb 11, 2020 | 5.130 | 5.200 | 5.020 | 5.040 | 1,095,122 | -0.04(-0.79%) |
Feb 10, 2020 | 4.810 | 5.100 | 4.780 | 5.080 | 1,015,945 | +0.23(+4.74%) |
Feb 07, 2020 | 4.830 | 4.890 | 4.680 | 4.850 | 871,200 | -0.02(-0.41%) |
Feb 06, 2020 | 4.900 | 4.940 | 4.760 | 4.870 | 759,917 | +0.02(+0.41%) |
Feb 05, 2020 | 4.790 | 4.950 | 4.790 | 4.850 | 1,004,904 | +0.22(+4.75%) |
Feb 04, 2020 | 4.500 | 4.780 | 4.450 | 4.630 | 1,077,438 | +0.20(+4.51%) |