Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.305 | 4.556 | 4.054 | 4.426 | 267,876 | -0.01(-0.17%) |
Apr 29, 2020 | 4.890 | 4.890 | 4.411 | 4.434 | 241,064 | -0.26(-5.50%) |
Apr 28, 2020 | 4.540 | 4.753 | 4.419 | 4.692 | 215,346 | +0.28(+6.37%) |
Apr 27, 2020 | 4.343 | 4.647 | 4.199 | 4.411 | 263,813 | +0.16(+3.75%) |
Apr 24, 2020 | 4.244 | 4.367 | 4.146 | 4.252 | 105,366 | -0.02(-0.36%) |
Apr 23, 2020 | 4.214 | 4.464 | 4.214 | 4.267 | 179,924 | +0.04(+0.90%) |
Apr 22, 2020 | 4.464 | 4.464 | 4.161 | 4.229 | 248,709 | -0.12(-2.79%) |
Apr 21, 2020 | 4.404 | 4.593 | 4.259 | 4.351 | 268,283 | -0.21(-4.66%) |
Apr 20, 2020 | 4.761 | 4.852 | 4.442 | 4.563 | 283,870 | -0.34(-6.97%) |
Apr 17, 2020 | 4.897 | 5.102 | 4.814 | 4.905 | 503,653 | +0.09(+1.89%) |
Apr 16, 2020 | 4.593 | 4.844 | 4.548 | 4.814 | 300,992 | +0.24(+5.32%) |
Apr 15, 2020 | 4.654 | 4.669 | 4.343 | 4.571 | 211,288 | -0.14(-3.06%) |
Apr 14, 2020 | 4.297 | 4.772 | 4.297 | 4.715 | 505,692 | +0.42(+9.72%) |
Apr 13, 2020 | 4.252 | 4.343 | 4.176 | 4.297 | 252,385 | +0.08(+1.80%) |
Apr 09, 2020 | 4.275 | 4.404 | 4.054 | 4.221 | 304,115 | +0.19(+4.71%) |
Apr 08, 2020 | 4.214 | 4.381 | 3.963 | 4.032 | 331,873 | -0.22(-5.18%) |
Apr 07, 2020 | 4.859 | 4.859 | 4.229 | 4.252 | 276,566 | -0.43(-9.09%) |
Apr 06, 2020 | 4.313 | 4.726 | 4.252 | 4.677 | 292,968 | +0.69(+17.33%) |
Apr 03, 2020 | 4.237 | 4.305 | 3.956 | 3.986 | 277,509 | -0.41(-9.33%) |
Apr 02, 2020 | 4.275 | 4.631 | 4.275 | 4.396 | 210,723 | -0.07(-1.53%) |
Apr 01, 2020 | 4.525 | 4.745 | 4.229 | 4.464 | 337,574 | -0.41(-8.41%) |
Mar 31, 2020 | 4.480 | 5.208 | 4.480 | 4.874 | 609,765 | +0.43(+9.56%) |
Mar 30, 2020 | 4.077 | 4.654 | 4.077 | 4.449 | 324,047 | +0.21(+5.02%) |
Mar 27, 2020 | 4.199 | 4.366 | 3.910 | 4.237 | 234,177 | -0.14(-3.12%) |
Mar 26, 2020 | 3.606 | 4.388 | 3.606 | 4.373 | 336,084 | +0.80(+22.29%) |
Mar 25, 2020 | 3.584 | 3.880 | 3.538 | 3.576 | 264,304 | -0.08(-2.28%) |
Mar 24, 2020 | 3.963 | 4.032 | 3.553 | 3.660 | 256,215 | -0.10(-2.63%) |
Mar 23, 2020 | 3.660 | 3.811 | 3.546 | 3.758 | 233,743 | +0.08(+2.06%) |
Mar 20, 2020 | 4.092 | 4.191 | 3.622 | 3.682 | 604,673 | -0.39(-9.68%) |
Mar 19, 2020 | 3.455 | 4.305 | 3.432 | 4.077 | 396,467 | +0.65(+19.07%) |
Mar 18, 2020 | 3.417 | 3.644 | 3.242 | 3.424 | 503,545 | -0.25(-6.82%) |
Mar 17, 2020 | 3.508 | 3.857 | 3.436 | 3.675 | 518,124 | +0.15(+4.31%) |
Mar 16, 2020 | 3.986 | 3.986 | 3.477 | 3.523 | 616,837 | -0.80(-18.60%) |
Mar 13, 2020 | 4.153 | 4.495 | 4.127 | 4.328 | 599,142 | +0.44(+11.33%) |
Mar 12, 2020 | 4.510 | 4.639 | 3.808 | 3.887 | 938,156 | -0.94(-19.50%) |
Mar 11, 2020 | 4.761 | 4.950 | 4.709 | 4.829 | 560,084 | -0.10(-2.00%) |
Mar 10, 2020 | 4.601 | 4.928 | 4.404 | 4.928 | 404,565 | +0.50(+11.32%) |
Mar 09, 2020 | 4.867 | 4.867 | 4.419 | 4.426 | 491,694 | -0.64(-12.59%) |
Mar 06, 2020 | 4.920 | 5.216 | 4.897 | 5.064 | 321,105 | -0.06(-1.19%) |
Mar 05, 2020 | 5.178 | 5.239 | 4.897 | 5.125 | 432,284 | -0.10(-1.96%) |
Mar 04, 2020 | 5.309 | 5.398 | 5.176 | 5.227 | 310,590 | -0.06(-1.12%) |
Mar 03, 2020 | 5.316 | 5.450 | 5.124 | 5.287 | 377,306 | -0.01(-0.28%) |
Mar 02, 2020 | 5.731 | 5.768 | 5.146 | 5.301 | 308,406 | -0.39(-6.77%) |
Feb 28, 2020 | 5.324 | 5.738 | 5.250 | 5.687 | 447,036 | +0.31(+5.79%) |
Feb 27, 2020 | 5.131 | 5.687 | 5.109 | 5.376 | 461,202 | +0.24(+4.61%) |
Feb 26, 2020 | 5.227 | 5.546 | 5.056 | 5.139 | 513,777 | -0.09(-1.70%) |
Feb 25, 2020 | 5.553 | 5.553 | 5.087 | 5.227 | 507,311 | -0.35(-6.24%) |
Feb 24, 2020 | 5.590 | 5.627 | 5.442 | 5.575 | 251,817 | -0.24(-4.20%) |
Feb 21, 2020 | 5.997 | 6.027 | 5.664 | 5.820 | 269,437 | -0.22(-3.68%) |
Feb 20, 2020 | 5.820 | 6.086 | 5.783 | 6.042 | 272,416 | +0.14(+2.38%) |
Feb 19, 2020 | 5.687 | 5.953 | 5.672 | 5.901 | 241,825 | +0.24(+4.18%) |
Feb 18, 2020 | 5.768 | 5.812 | 5.649 | 5.664 | 160,011 | -0.11(-1.92%) |
Feb 14, 2020 | 5.761 | 5.857 | 5.694 | 5.775 | 229,865 | -0.01(-0.13%) |
Feb 13, 2020 | 6.057 | 6.101 | 5.724 | 5.783 | 397,442 | -0.34(-5.56%) |
Feb 12, 2020 | 6.257 | 6.486 | 6.109 | 6.123 | 334,669 | -0.01(-0.12%) |
Feb 11, 2020 | 5.709 | 6.234 | 5.709 | 6.131 | 558,920 | +0.49(+8.66%) |
Feb 10, 2020 | 5.701 | 5.753 | 5.427 | 5.642 | 474,325 | -0.05(-0.91%) |
Feb 07, 2020 | 5.923 | 5.923 | 5.687 | 5.694 | 316,166 | -0.27(-4.47%) |
Feb 06, 2020 | 6.012 | 6.064 | 5.761 | 5.960 | 437,340 | -0.05(-0.86%) |
Feb 05, 2020 | 5.931 | 6.053 | 5.931 | 6.012 | 352,710 | +0.17(+2.92%) |
Feb 04, 2020 | 5.775 | 5.872 | 5.761 | 5.842 | 216,114 | +0.19(+3.27%) |