Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.303 | 4.373 | 4.285 | 4.348 | 54,953 | +0.03(+0.58%) |
Apr 29, 2020 | 4.266 | 4.354 | 4.256 | 4.322 | 92,168 | +0.06(+1.48%) |
Apr 28, 2020 | 4.234 | 4.259 | 4.215 | 4.259 | 67,347 | +0.08(+1.81%) |
Apr 27, 2020 | 4.165 | 4.221 | 4.133 | 4.184 | 106,212 | +0.04(+0.91%) |
Apr 24, 2020 | 4.146 | 4.234 | 4.095 | 4.146 | 61,488 | +0.02(+0.46%) |
Apr 23, 2020 | 4.209 | 4.221 | 4.120 | 4.127 | 72,073 | -0.05(-1.21%) |
Apr 22, 2020 | 4.196 | 4.196 | 4.070 | 4.177 | 44,487 | +0.03(+0.61%) |
Apr 21, 2020 | 4.165 | 4.177 | 4.108 | 4.152 | 50,780 | -0.04(-1.05%) |
Apr 20, 2020 | 4.139 | 4.253 | 4.139 | 4.196 | 37,614 | -0.04(-1.04%) |
Apr 17, 2020 | 4.303 | 4.303 | 4.234 | 4.240 | 51,663 | +0.01(+0.30%) |
Apr 16, 2020 | 4.291 | 4.322 | 4.184 | 4.228 | 121,774 | -0.04(-1.03%) |
Apr 15, 2020 | 4.259 | 4.379 | 4.133 | 4.272 | 164,824 | -0.03(-0.59%) |
Apr 14, 2020 | 4.253 | 4.335 | 4.214 | 4.297 | 158,210 | +0.14(+3.34%) |
Apr 13, 2020 | 4.133 | 4.215 | 4.108 | 4.158 | 60,068 | -0.05(-1.20%) |
Apr 09, 2020 | 4.152 | 4.259 | 4.120 | 4.209 | 72,899 | +0.10(+2.46%) |
Apr 08, 2020 | 4.083 | 4.119 | 4.013 | 4.108 | 63,853 | +0.04(+1.09%) |
Apr 07, 2020 | 4.032 | 4.102 | 4.032 | 4.064 | 164,712 | +0.08(+2.06%) |
Apr 06, 2020 | 3.868 | 4.038 | 3.824 | 3.982 | 31,506 | +0.20(+5.17%) |
Apr 03, 2020 | 3.849 | 3.849 | 3.786 | 3.786 | 65,450 | -0.08(-2.12%) |
Apr 02, 2020 | 3.818 | 3.868 | 3.710 | 3.868 | 124,462 | +0.03(+0.82%) |
Apr 01, 2020 | 3.881 | 3.944 | 3.781 | 3.837 | 122,716 | -0.14(-3.42%) |
Mar 31, 2020 | 3.960 | 4.027 | 3.893 | 3.972 | 81,806 | -0.01(-0.15%) |
Mar 30, 2020 | 3.862 | 4.052 | 3.807 | 3.978 | 44,251 | +0.13(+3.33%) |
Mar 27, 2020 | 3.887 | 3.908 | 3.684 | 3.850 | 60,802 | -0.23(-5.54%) |
Mar 26, 2020 | 3.820 | 4.094 | 3.746 | 4.076 | 75,565 | +0.25(+6.44%) |
Mar 25, 2020 | 3.600 | 3.856 | 3.600 | 3.829 | 25,410 | +0.27(+7.47%) |
Mar 24, 2020 | 3.521 | 3.573 | 3.319 | 3.563 | 96,558 | +0.24(+7.16%) |
Mar 23, 2020 | 3.478 | 3.490 | 3.264 | 3.325 | 94,785 | -0.15(-4.39%) |
Mar 20, 2020 | 3.350 | 3.515 | 3.350 | 3.478 | 71,783 | +0.12(+3.64%) |
Mar 19, 2020 | 3.216 | 3.539 | 3.173 | 3.356 | 168,664 | +0.00(+0.00%) |
Mar 18, 2020 | 3.435 | 3.563 | 3.295 | 3.356 | 106,104 | -0.30(-8.18%) |
Mar 17, 2020 | 3.496 | 3.704 | 3.449 | 3.655 | 123,693 | -0.01(-0.33%) |
Mar 16, 2020 | 3.600 | 3.716 | 3.565 | 3.667 | 79,012 | -0.32(-7.96%) |
Mar 13, 2020 | 3.850 | 3.997 | 3.765 | 3.984 | 115,705 | +0.18(+4.82%) |
Mar 12, 2020 | 4.210 | 4.210 | 3.606 | 3.801 | 334,243 | -0.60(-13.59%) |
Mar 11, 2020 | 4.509 | 4.540 | 4.399 | 4.399 | 53,072 | -0.27(-5.75%) |
Mar 10, 2020 | 4.485 | 4.680 | 4.399 | 4.668 | 60,170 | +0.23(+5.23%) |
Mar 09, 2020 | 4.534 | 4.634 | 4.419 | 4.436 | 65,306 | -0.40(-8.21%) |
Mar 06, 2020 | 4.851 | 4.851 | 4.729 | 4.833 | 52,772 | -0.09(-1.86%) |
Mar 05, 2020 | 4.851 | 4.997 | 4.814 | 4.924 | 80,141 | +0.03(+0.62%) |
Mar 04, 2020 | 4.857 | 4.894 | 4.814 | 4.894 | 106,265 | +0.10(+2.04%) |
Mar 03, 2020 | 4.802 | 4.839 | 4.747 | 4.796 | 69,960 | +0.01(+0.13%) |
Mar 02, 2020 | 4.662 | 4.871 | 4.607 | 4.790 | 92,416 | +0.21(+4.67%) |
Feb 28, 2020 | 4.723 | 4.757 | 4.491 | 4.576 | 266,319 | -0.19(-3.97%) |
Feb 27, 2020 | 4.845 | 4.857 | 4.765 | 4.765 | 104,982 | -0.11(-2.25%) |
Feb 26, 2020 | 4.918 | 4.933 | 4.851 | 4.875 | 71,276 | +0.01(+0.13%) |
Feb 25, 2020 | 4.924 | 4.949 | 4.851 | 4.869 | 148,073 | -0.09(-1.85%) |
Feb 24, 2020 | 5.016 | 5.034 | 4.942 | 4.961 | 109,379 | -0.12(-2.40%) |
Feb 21, 2020 | 5.052 | 5.083 | 5.046 | 5.083 | 44,250 | +0.02(+0.36%) |
Feb 20, 2020 | 5.150 | 5.200 | 5.064 | 5.064 | 96,414 | -0.09(-1.78%) |
Feb 19, 2020 | 5.205 | 5.209 | 5.156 | 5.156 | 78,199 | -0.03(-0.59%) |
Feb 18, 2020 | 5.254 | 5.299 | 5.168 | 5.186 | 36,894 | -0.10(-1.96%) |
Feb 14, 2020 | 5.302 | 5.302 | 5.278 | 5.290 | 56,541 | +0.02(+0.35%) |
Feb 13, 2020 | 5.284 | 5.284 | 5.266 | 5.272 | 37,435 | -0.02(-0.35%) |
Feb 12, 2020 | 5.284 | 5.296 | 5.284 | 5.290 | 55,486 | +0.03(+0.58%) |
Feb 11, 2020 | 5.266 | 5.284 | 5.229 | 5.260 | 56,543 | +0.03(+0.58%) |
Feb 10, 2020 | 5.217 | 5.247 | 5.208 | 5.229 | 52,242 | +0.01(+0.23%) |
Feb 07, 2020 | 5.156 | 5.302 | 5.156 | 5.217 | 68,997 | +0.06(+1.18%) |
Feb 06, 2020 | 5.113 | 5.162 | 5.101 | 5.156 | 93,393 | +0.07(+1.32%) |
Feb 05, 2020 | 5.071 | 5.101 | 5.066 | 5.089 | 111,737 | +0.06(+1.21%) |
Feb 04, 2020 | 5.046 | 5.064 | 5.022 | 5.028 | 96,437 | +0.05(+0.98%) |