Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.625 | 4.638 | 4.584 | 4.611 | 182,549 | -0.01(-0.29%) |
Apr 29, 2020 | 4.496 | 4.631 | 4.496 | 4.625 | 348,133 | +0.16(+3.47%) |
Apr 28, 2020 | 4.523 | 4.540 | 4.463 | 4.469 | 305,314 | -0.02(-0.45%) |
Apr 27, 2020 | 4.577 | 4.631 | 4.483 | 4.490 | 426,738 | -0.08(-1.77%) |
Apr 24, 2020 | 4.638 | 4.638 | 4.537 | 4.571 | 122,199 | -0.01(-0.29%) |
Apr 23, 2020 | 4.638 | 4.679 | 4.584 | 4.584 | 106,623 | -0.06(-1.31%) |
Apr 22, 2020 | 4.611 | 4.685 | 4.577 | 4.645 | 316,110 | +0.09(+1.93%) |
Apr 21, 2020 | 4.537 | 4.598 | 4.483 | 4.557 | 373,558 | -0.01(-0.15%) |
Apr 20, 2020 | 4.591 | 4.618 | 4.557 | 4.564 | 181,170 | -0.04(-0.88%) |
Apr 17, 2020 | 4.658 | 4.672 | 4.591 | 4.604 | 189,594 | +0.05(+1.19%) |
Apr 16, 2020 | 4.611 | 4.625 | 4.503 | 4.550 | 113,673 | -0.07(-1.46%) |
Apr 15, 2020 | 4.652 | 4.652 | 4.530 | 4.618 | 187,123 | -0.08(-1.76%) |
Apr 14, 2020 | 4.667 | 4.727 | 4.647 | 4.701 | 269,240 | +0.13(+2.78%) |
Apr 13, 2020 | 4.667 | 4.667 | 4.473 | 4.574 | 241,474 | -0.08(-1.72%) |
Apr 09, 2020 | 4.587 | 4.809 | 4.587 | 4.654 | 317,957 | +0.23(+5.30%) |
Apr 08, 2020 | 4.253 | 4.433 | 4.253 | 4.420 | 215,047 | +0.19(+4.42%) |
Apr 07, 2020 | 4.333 | 4.333 | 4.105 | 4.233 | 402,287 | +0.16(+3.94%) |
Apr 06, 2020 | 4.045 | 4.143 | 4.045 | 4.072 | 243,452 | +0.10(+2.53%) |
Apr 03, 2020 | 4.152 | 4.199 | 3.945 | 3.972 | 259,181 | -0.19(-4.65%) |
Apr 02, 2020 | 4.112 | 4.293 | 4.079 | 4.166 | 231,247 | -0.01(-0.16%) |
Apr 01, 2020 | 4.179 | 4.353 | 4.132 | 4.172 | 198,491 | -0.12(-2.80%) |
Mar 31, 2020 | 4.306 | 4.420 | 4.253 | 4.293 | 201,141 | +0.03(+0.63%) |
Mar 30, 2020 | 4.306 | 4.306 | 4.099 | 4.266 | 245,251 | -0.05(-1.09%) |
Mar 27, 2020 | 4.226 | 4.353 | 4.198 | 4.313 | 215,959 | -0.02(-0.46%) |
Mar 26, 2020 | 4.293 | 4.400 | 4.219 | 4.333 | 350,440 | +0.05(+1.09%) |
Mar 25, 2020 | 3.925 | 4.333 | 3.818 | 4.286 | 465,090 | +0.45(+11.67%) |
Mar 24, 2020 | 3.751 | 3.938 | 3.749 | 3.838 | 187,955 | +0.27(+7.49%) |
Mar 23, 2020 | 3.758 | 3.859 | 3.460 | 3.571 | 556,621 | -0.27(-7.13%) |
Mar 20, 2020 | 3.871 | 4.126 | 3.838 | 3.845 | 285,054 | +0.01(+0.35%) |
Mar 19, 2020 | 3.617 | 3.945 | 3.367 | 3.831 | 560,340 | +0.08(+2.14%) |
Mar 18, 2020 | 4.353 | 4.420 | 3.694 | 3.751 | 407,885 | -0.93(-19.86%) |
Mar 17, 2020 | 4.446 | 4.682 | 4.346 | 4.681 | 692,726 | +0.27(+6.18%) |
Mar 16, 2020 | 4.633 | 4.679 | 4.401 | 4.408 | 478,274 | -0.52(-10.60%) |
Mar 13, 2020 | 4.938 | 5.035 | 4.825 | 4.931 | 460,817 | +0.21(+4.34%) |
Mar 12, 2020 | 4.951 | 4.951 | 4.401 | 4.726 | 1,309,831 | -0.56(-10.53%) |
Mar 11, 2020 | 5.573 | 5.573 | 5.235 | 5.282 | 243,556 | -0.39(-6.88%) |
Mar 10, 2020 | 5.540 | 5.676 | 5.480 | 5.672 | 575,210 | +0.23(+4.26%) |
Mar 09, 2020 | 5.758 | 5.768 | 5.361 | 5.441 | 524,425 | -0.51(-8.56%) |
Mar 06, 2020 | 6.056 | 6.056 | 5.891 | 5.950 | 195,658 | -0.09(-1.43%) |
Mar 05, 2020 | 6.155 | 6.162 | 6.010 | 6.036 | 221,056 | -0.20(-3.18%) |
Mar 04, 2020 | 6.162 | 6.255 | 6.162 | 6.235 | 174,177 | +0.11(+1.73%) |
Mar 03, 2020 | 6.116 | 6.202 | 5.983 | 6.129 | 303,461 | +0.00(+0.00%) |
Mar 02, 2020 | 5.957 | 6.155 | 5.917 | 6.129 | 207,399 | +0.20(+3.35%) |
Feb 28, 2020 | 6.023 | 6.036 | 5.917 | 5.930 | 273,771 | -0.20(-3.24%) |
Feb 27, 2020 | 6.222 | 6.222 | 6.056 | 6.129 | 250,210 | -0.15(-2.32%) |
Feb 26, 2020 | 6.235 | 6.288 | 6.228 | 6.274 | 126,895 | +0.04(+0.64%) |
Feb 25, 2020 | 6.427 | 6.433 | 6.215 | 6.235 | 224,465 | -0.15(-2.38%) |
Feb 24, 2020 | 6.493 | 6.500 | 6.367 | 6.387 | 181,882 | -0.17(-2.60%) |
Feb 21, 2020 | 6.592 | 6.605 | 6.552 | 6.558 | 207,896 | -0.03(-0.52%) |
Feb 20, 2020 | 6.592 | 6.612 | 6.566 | 6.592 | 117,866 | +0.00(+0.00%) |
Feb 19, 2020 | 6.619 | 6.639 | 6.566 | 6.592 | 161,323 | -0.03(-0.40%) |
Feb 18, 2020 | 6.546 | 6.619 | 6.532 | 6.619 | 229,334 | +0.07(+1.09%) |
Feb 14, 2020 | 6.528 | 6.571 | 6.511 | 6.548 | 140,861 | +0.02(+0.30%) |
Feb 13, 2020 | 6.495 | 6.528 | 6.492 | 6.528 | 136,704 | +0.01(+0.20%) |
Feb 12, 2020 | 6.462 | 6.515 | 6.462 | 6.515 | 163,538 | +0.04(+0.61%) |
Feb 11, 2020 | 6.462 | 6.495 | 6.396 | 6.475 | 229,340 | +0.02(+0.31%) |
Feb 10, 2020 | 6.436 | 6.462 | 6.390 | 6.455 | 139,561 | +0.03(+0.41%) |
Feb 07, 2020 | 6.409 | 6.466 | 6.409 | 6.429 | 127,323 | +0.00(+0.00%) |
Feb 06, 2020 | 6.370 | 6.429 | 6.357 | 6.429 | 244,247 | +0.08(+1.24%) |
Feb 05, 2020 | 6.502 | 6.528 | 6.311 | 6.350 | 551,693 | -0.12(-1.93%) |
Feb 04, 2020 | 6.455 | 6.502 | 6.455 | 6.475 | 189,247 | +0.05(+0.82%) |