Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.055 | 4.055 | 3.960 | 3.990 | 5,817 | -0.07(-1.72%) |
Apr 29, 2020 | 4.042 | 4.070 | 4.042 | 4.060 | 4,064 | +0.03(+0.74%) |
Apr 28, 2020 | 4.075 | 4.075 | 4.020 | 4.030 | 27,647 | -0.03(-0.74%) |
Apr 27, 2020 | 4.030 | 4.060 | 4.010 | 4.060 | 12,201 | +0.10(+2.52%) |
Apr 24, 2020 | 4.150 | 4.150 | 3.950 | 3.960 | 4,900 | +0.00(+0.00%) |
Apr 23, 2020 | 3.810 | 4.030 | 3.810 | 3.960 | 14,248 | +0.01(+0.25%) |
Apr 22, 2020 | 4.000 | 4.000 | 3.930 | 3.950 | 30,834 | +0.00(+0.00%) |
Apr 21, 2020 | 3.980 | 4.003 | 3.950 | 3.950 | 16,831 | -0.13(-3.19%) |
Apr 20, 2020 | 4.060 | 4.085 | 4.050 | 4.080 | 26,494 | -0.04(-0.97%) |
Apr 17, 2020 | 4.150 | 4.150 | 4.100 | 4.120 | 5,700 | +0.04(+0.98%) |
Apr 16, 2020 | 3.900 | 4.120 | 3.900 | 4.080 | 5,858 | +0.01(+0.25%) |
Apr 15, 2020 | 4.100 | 4.105 | 4.067 | 4.070 | 9,233 | -0.08(-1.93%) |
Apr 14, 2020 | 4.120 | 4.150 | 4.120 | 4.150 | 6,286 | +0.04(+0.97%) |
Apr 13, 2020 | 4.098 | 4.110 | 4.090 | 4.110 | 3,629 | -0.03(-0.72%) |
Apr 09, 2020 | 4.110 | 4.150 | 4.100 | 4.140 | 6,000 | +0.06(+1.47%) |
Apr 08, 2020 | 4.060 | 4.120 | 4.050 | 4.080 | 9,078 | +0.00(+0.00%) |
Apr 07, 2020 | 4.040 | 4.096 | 4.020 | 4.080 | 7,730 | +0.03(+0.74%) |
Apr 06, 2020 | 3.970 | 4.050 | 3.970 | 4.050 | 19,624 | +0.20(+5.19%) |
Apr 03, 2020 | 3.810 | 3.850 | 3.780 | 3.850 | 7,800 | +0.08(+2.03%) |
Apr 02, 2020 | 3.740 | 3.800 | 3.740 | 3.773 | 22,377 | +0.06(+1.71%) |
Apr 01, 2020 | 3.815 | 3.815 | 3.680 | 3.710 | 11,568 | -0.05(-1.33%) |
Mar 31, 2020 | 3.740 | 3.780 | 3.730 | 3.760 | 9,555 | +0.00(+0.00%) |
Mar 30, 2020 | 3.676 | 3.780 | 3.630 | 3.760 | 34,216 | +0.06(+1.62%) |
Mar 27, 2020 | 3.735 | 3.800 | 3.700 | 3.700 | 17,000 | -0.15(-3.90%) |
Mar 26, 2020 | 3.490 | 3.850 | 3.490 | 3.850 | 19,697 | +0.10(+2.67%) |
Mar 25, 2020 | 3.726 | 3.850 | 3.726 | 3.750 | 12,011 | +0.05(+1.35%) |
Mar 24, 2020 | 3.600 | 3.710 | 3.600 | 3.700 | 10,320 | +0.18(+5.11%) |
Mar 23, 2020 | 3.650 | 3.680 | 3.510 | 3.520 | 32,677 | -0.21(-5.63%) |
Mar 20, 2020 | 3.814 | 3.830 | 3.730 | 3.730 | 6,400 | -0.20(-5.09%) |
Mar 19, 2020 | 3.874 | 3.990 | 3.874 | 3.930 | 18,801 | -0.07(-1.87%) |
Mar 18, 2020 | 4.100 | 4.100 | 3.970 | 4.005 | 13,975 | -0.35(-8.04%) |
Mar 17, 2020 | 4.060 | 4.400 | 4.060 | 4.355 | 8,177 | +0.26(+6.22%) |
Mar 16, 2020 | 4.168 | 4.230 | 4.100 | 4.100 | 6,580 | -0.17(-3.98%) |
Mar 13, 2020 | 4.260 | 4.290 | 4.250 | 4.270 | 40,400 | +0.05(+1.19%) |
Mar 12, 2020 | 4.220 | 4.270 | 4.160 | 4.220 | 16,243 | -0.31(-6.92%) |
Mar 11, 2020 | 4.599 | 4.599 | 4.510 | 4.534 | 6,031 | -0.08(-1.66%) |
Mar 10, 2020 | 4.564 | 4.610 | 4.540 | 4.610 | 7,093 | +0.14(+3.02%) |
Mar 09, 2020 | 4.500 | 4.530 | 4.450 | 4.475 | 7,831 | -0.15(-3.24%) |
Mar 06, 2020 | 4.600 | 4.670 | 4.590 | 4.625 | 5,400 | -0.06(-1.36%) |
Mar 05, 2020 | 4.670 | 4.730 | 4.630 | 4.689 | 25,877 | +0.07(+1.49%) |
Mar 04, 2020 | 4.590 | 4.620 | 4.590 | 4.620 | 1,768 | +0.04(+0.87%) |
Mar 03, 2020 | 4.622 | 4.650 | 4.580 | 4.580 | 7,459 | +0.02(+0.44%) |
Mar 02, 2020 | 4.575 | 4.585 | 4.550 | 4.560 | 2,269 | -0.01(-0.22%) |
Feb 28, 2020 | 4.550 | 4.570 | 4.460 | 4.570 | 16,600 | +0.06(+1.33%) |
Feb 27, 2020 | 4.570 | 4.586 | 4.510 | 4.510 | 14,954 | -0.08(-1.80%) |
Feb 26, 2020 | 4.580 | 4.630 | 4.550 | 4.593 | 2,461 | +0.11(+2.51%) |
Feb 25, 2020 | 4.540 | 4.540 | 4.480 | 4.480 | 67,950 | -0.08(-1.70%) |
Feb 24, 2020 | 4.550 | 4.560 | 4.520 | 4.558 | 9,385 | -0.06(-1.25%) |
Feb 21, 2020 | 4.620 | 4.625 | 4.615 | 4.615 | 1,200 | -0.02(-0.54%) |
Feb 20, 2020 | 4.620 | 4.640 | 4.597 | 4.640 | 5,883 | -0.05(-1.07%) |
Feb 19, 2020 | 4.800 | 4.800 | 4.690 | 4.690 | 2,669 | -0.05(-1.16%) |
Feb 18, 2020 | 4.782 | 4.782 | 4.726 | 4.745 | 5,131 | -0.01(-0.21%) |
Feb 14, 2020 | 4.750 | 4.755 | 4.730 | 4.755 | 5,700 | +0.04(+0.95%) |
Feb 13, 2020 | 4.690 | 4.720 | 4.690 | 4.710 | 3,191 | +0.00(+0.00%) |
Feb 12, 2020 | 4.880 | 4.880 | 4.710 | 4.710 | 3,701 | +0.02(+0.43%) |
Feb 11, 2020 | 4.709 | 4.709 | 4.690 | 4.690 | 3,636 | +0.02(+0.43%) |
Feb 10, 2020 | 4.670 | 4.680 | 4.660 | 4.670 | 1,864 | +0.03(+0.54%) |
Feb 07, 2020 | 4.630 | 4.645 | 4.630 | 4.645 | 1,300 | +0.03(+0.76%) |
Feb 06, 2020 | 4.640 | 4.640 | 4.610 | 4.610 | 721 | +0.04(+0.99%) |
Feb 05, 2020 | 4.740 | 4.740 | 4.560 | 4.565 | 3,112 | -0.01(-0.22%) |
Feb 04, 2020 | 4.470 | 4.575 | 4.470 | 4.575 | 6,626 | +0.06(+1.22%) |