Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.924 | 5.066 | 4.778 | 4.778 | 22,433 | -0.04(-0.79%) |
Apr 29, 2020 | 4.759 | 4.893 | 4.752 | 4.816 | 69,215 | +0.02(+0.40%) |
Apr 28, 2020 | 4.905 | 4.975 | 4.765 | 4.797 | 38,457 | -0.06(-1.18%) |
Apr 27, 2020 | 4.765 | 4.867 | 4.765 | 4.854 | 41,685 | -0.01(-0.13%) |
Apr 24, 2020 | 4.759 | 4.950 | 4.759 | 4.861 | 60,669 | +0.06(+1.20%) |
Apr 23, 2020 | 4.784 | 4.868 | 4.779 | 4.803 | 46,949 | -0.01(-0.26%) |
Apr 22, 2020 | 4.727 | 4.835 | 4.657 | 4.816 | 59,747 | +0.19(+4.14%) |
Apr 21, 2020 | 4.452 | 4.628 | 4.452 | 4.625 | 84,730 | -0.01(-0.28%) |
Apr 20, 2020 | 4.822 | 4.827 | 4.542 | 4.637 | 68,958 | -0.21(-4.34%) |
Apr 17, 2020 | 4.912 | 4.912 | 4.759 | 4.848 | 46,247 | +0.00(+0.00%) |
Apr 16, 2020 | 4.714 | 4.944 | 4.615 | 4.848 | 75,249 | +0.05(+1.09%) |
Apr 15, 2020 | 4.676 | 4.833 | 4.486 | 4.796 | 136,227 | +0.16(+3.54%) |
Apr 14, 2020 | 4.638 | 4.669 | 4.587 | 4.632 | 58,922 | +0.13(+2.80%) |
Apr 13, 2020 | 4.512 | 4.518 | 4.417 | 4.505 | 41,559 | -0.05(-1.11%) |
Apr 09, 2020 | 4.512 | 4.796 | 4.512 | 4.556 | 180,191 | +0.25(+5.87%) |
Apr 08, 2020 | 4.278 | 4.322 | 4.196 | 4.303 | 90,146 | +0.17(+4.12%) |
Apr 07, 2020 | 4.190 | 4.234 | 4.133 | 4.133 | 59,367 | +0.13(+3.31%) |
Apr 06, 2020 | 3.830 | 4.007 | 3.830 | 4.001 | 45,561 | +0.27(+7.28%) |
Apr 03, 2020 | 3.849 | 3.857 | 3.685 | 3.729 | 45,166 | -0.14(-3.59%) |
Apr 02, 2020 | 3.849 | 4.004 | 3.849 | 3.868 | 60,119 | -0.04(-0.97%) |
Apr 01, 2020 | 4.013 | 4.031 | 3.824 | 3.906 | 68,510 | -0.21(-5.21%) |
Mar 31, 2020 | 4.259 | 4.259 | 4.076 | 4.120 | 86,364 | -0.02(-0.46%) |
Mar 30, 2020 | 4.083 | 4.165 | 3.950 | 4.139 | 44,489 | -0.03(-0.76%) |
Mar 27, 2020 | 4.120 | 4.215 | 4.019 | 4.171 | 75,277 | -0.06(-1.49%) |
Mar 26, 2020 | 4.133 | 4.281 | 4.114 | 4.234 | 68,914 | +0.25(+6.17%) |
Mar 25, 2020 | 3.433 | 3.988 | 3.433 | 3.988 | 77,325 | +0.36(+9.82%) |
Mar 24, 2020 | 3.470 | 3.704 | 3.458 | 3.631 | 108,862 | +0.34(+10.46%) |
Mar 23, 2020 | 3.521 | 3.546 | 3.243 | 3.287 | 84,114 | -0.11(-3.16%) |
Mar 20, 2020 | 3.231 | 3.603 | 3.231 | 3.395 | 250,397 | +0.13(+4.06%) |
Mar 19, 2020 | 3.470 | 3.578 | 2.966 | 3.262 | 285,700 | -0.27(-7.51%) |
Mar 18, 2020 | 3.975 | 4.038 | 3.515 | 3.527 | 52,039 | -0.73(-17.06%) |
Mar 17, 2020 | 4.461 | 4.461 | 4.139 | 4.253 | 46,317 | -0.33(-7.16%) |
Mar 16, 2020 | 4.644 | 4.644 | 4.202 | 4.581 | 48,645 | -0.38(-7.73%) |
Mar 13, 2020 | 4.696 | 4.965 | 4.640 | 4.965 | 120,578 | +0.35(+7.58%) |
Mar 12, 2020 | 4.371 | 4.684 | 4.346 | 4.615 | 72,923 | -0.36(-7.16%) |
Mar 11, 2020 | 5.058 | 5.058 | 4.952 | 4.971 | 70,323 | -0.09(-1.70%) |
Mar 10, 2020 | 5.090 | 5.179 | 4.883 | 5.057 | 50,165 | -0.02(-0.40%) |
Mar 09, 2020 | 5.040 | 5.121 | 4.396 | 5.077 | 106,291 | -0.31(-5.68%) |
Mar 06, 2020 | 5.414 | 5.414 | 5.283 | 5.383 | 73,820 | -0.08(-1.49%) |
Mar 05, 2020 | 5.489 | 5.504 | 5.427 | 5.464 | 61,784 | -0.09(-1.69%) |
Mar 04, 2020 | 5.583 | 5.583 | 5.527 | 5.558 | 59,563 | -0.00(-0.06%) |
Mar 03, 2020 | 5.658 | 5.664 | 5.527 | 5.561 | 40,682 | -0.04(-0.72%) |
Mar 02, 2020 | 5.464 | 5.602 | 5.458 | 5.602 | 70,342 | +0.14(+2.63%) |
Feb 28, 2020 | 5.658 | 5.658 | 5.439 | 5.458 | 98,640 | -0.22(-3.96%) |
Feb 27, 2020 | 5.858 | 5.858 | 5.658 | 5.683 | 62,769 | -0.25(-4.21%) |
Feb 26, 2020 | 5.658 | 5.948 | 5.658 | 5.933 | 101,614 | +0.24(+4.17%) |
Feb 25, 2020 | 5.908 | 5.909 | 5.695 | 5.695 | 100,179 | -0.21(-3.59%) |
Feb 24, 2020 | 5.901 | 6.001 | 5.864 | 5.908 | 51,390 | -0.02(-0.26%) |
Feb 21, 2020 | 5.976 | 5.976 | 5.915 | 5.923 | 19,696 | -0.02(-0.41%) |
Feb 20, 2020 | 5.864 | 5.964 | 5.864 | 5.947 | 23,757 | +0.07(+1.21%) |
Feb 19, 2020 | 5.889 | 5.908 | 5.876 | 5.877 | 23,116 | -0.03(-0.58%) |
Feb 18, 2020 | 5.895 | 5.914 | 5.895 | 5.911 | 27,244 | +0.01(+0.16%) |
Feb 14, 2020 | 5.895 | 5.945 | 5.883 | 5.901 | 36,189 | +0.02(+0.34%) |
Feb 13, 2020 | 5.869 | 5.897 | 5.857 | 5.881 | 119,278 | +0.00(+0.00%) |
Feb 12, 2020 | 5.857 | 5.886 | 5.857 | 5.881 | 38,297 | +0.01(+0.21%) |
Feb 11, 2020 | 5.832 | 5.906 | 5.832 | 5.869 | 88,874 | +0.02(+0.32%) |
Feb 10, 2020 | 5.869 | 5.869 | 5.832 | 5.850 | 36,677 | +0.01(+0.18%) |
Feb 07, 2020 | 5.826 | 5.869 | 5.826 | 5.840 | 34,243 | -0.00(-0.07%) |
Feb 06, 2020 | 5.863 | 5.869 | 5.844 | 5.844 | 39,932 | -0.02(-0.32%) |
Feb 05, 2020 | 5.869 | 5.869 | 5.858 | 5.863 | 33,301 | -0.01(-0.11%) |
Feb 04, 2020 | 5.838 | 5.900 | 5.838 | 5.869 | 22,216 | +0.03(+0.53%) |