Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.305 | 4.555 | 4.054 | 4.426 | 267,885 | -0.01(-0.17%) |
Apr 29, 2020 | 4.889 | 4.889 | 4.411 | 4.434 | 241,072 | -0.26(-5.50%) |
Apr 28, 2020 | 4.540 | 4.753 | 4.419 | 4.692 | 215,352 | +0.28(+6.37%) |
Apr 27, 2020 | 4.343 | 4.646 | 4.199 | 4.411 | 263,821 | +0.16(+3.75%) |
Apr 24, 2020 | 4.244 | 4.366 | 4.145 | 4.252 | 105,370 | -0.02(-0.36%) |
Apr 23, 2020 | 4.214 | 4.464 | 4.214 | 4.267 | 179,929 | +0.04(+0.90%) |
Apr 22, 2020 | 4.464 | 4.464 | 4.161 | 4.229 | 248,716 | -0.12(-2.79%) |
Apr 21, 2020 | 4.404 | 4.593 | 4.259 | 4.350 | 268,292 | -0.21(-4.66%) |
Apr 20, 2020 | 4.760 | 4.851 | 4.441 | 4.563 | 283,878 | -0.34(-6.97%) |
Apr 17, 2020 | 4.897 | 5.102 | 4.814 | 4.905 | 503,669 | +0.09(+1.89%) |
Apr 16, 2020 | 4.593 | 4.844 | 4.548 | 4.814 | 301,001 | +0.24(+5.32%) |
Apr 15, 2020 | 4.654 | 4.669 | 4.343 | 4.571 | 211,294 | -0.14(-3.06%) |
Apr 14, 2020 | 4.297 | 4.772 | 4.297 | 4.715 | 505,707 | +0.42(+9.72%) |
Apr 13, 2020 | 4.252 | 4.343 | 4.176 | 4.297 | 252,392 | +0.08(+1.80%) |
Apr 09, 2020 | 4.274 | 4.404 | 4.054 | 4.221 | 304,124 | +0.19(+4.71%) |
Apr 08, 2020 | 4.214 | 4.381 | 3.963 | 4.032 | 331,884 | -0.22(-5.18%) |
Apr 07, 2020 | 4.859 | 4.859 | 4.229 | 4.252 | 276,575 | -0.43(-9.09%) |
Apr 06, 2020 | 4.312 | 4.726 | 4.252 | 4.677 | 292,977 | +0.69(+17.33%) |
Apr 03, 2020 | 4.237 | 4.305 | 3.956 | 3.986 | 277,518 | -0.41(-9.33%) |
Apr 02, 2020 | 4.274 | 4.631 | 4.274 | 4.396 | 210,729 | -0.07(-1.53%) |
Apr 01, 2020 | 4.525 | 4.745 | 4.229 | 4.464 | 337,584 | -0.41(-8.41%) |
Mar 31, 2020 | 4.479 | 5.208 | 4.479 | 4.874 | 609,784 | +0.43(+9.56%) |
Mar 30, 2020 | 4.077 | 4.654 | 4.077 | 4.449 | 324,057 | +0.21(+5.02%) |
Mar 27, 2020 | 4.199 | 4.366 | 3.910 | 4.237 | 234,185 | -0.14(-3.12%) |
Mar 26, 2020 | 3.606 | 4.388 | 3.606 | 4.373 | 336,095 | +0.80(+22.29%) |
Mar 25, 2020 | 3.584 | 3.880 | 3.538 | 3.576 | 264,312 | -0.08(-2.28%) |
Mar 24, 2020 | 3.963 | 4.032 | 3.553 | 3.659 | 256,223 | -0.10(-2.63%) |
Mar 23, 2020 | 3.659 | 3.811 | 3.546 | 3.758 | 233,750 | +0.08(+2.06%) |
Mar 20, 2020 | 4.092 | 4.191 | 3.622 | 3.682 | 604,692 | -0.39(-9.68%) |
Mar 19, 2020 | 3.454 | 4.305 | 3.432 | 4.077 | 396,480 | +0.65(+19.07%) |
Mar 18, 2020 | 3.417 | 3.644 | 3.242 | 3.424 | 503,561 | -0.25(-6.82%) |
Mar 17, 2020 | 3.508 | 3.857 | 3.436 | 3.675 | 518,140 | +0.15(+4.31%) |
Mar 16, 2020 | 3.986 | 3.986 | 3.477 | 3.523 | 616,856 | -0.80(-18.60%) |
Mar 13, 2020 | 4.153 | 4.495 | 4.126 | 4.328 | 599,160 | +0.44(+11.33%) |
Mar 12, 2020 | 4.510 | 4.639 | 3.808 | 3.887 | 938,185 | -0.94(-19.50%) |
Mar 11, 2020 | 4.760 | 4.950 | 4.709 | 4.829 | 560,101 | -0.10(-2.00%) |
Mar 10, 2020 | 4.601 | 4.927 | 4.404 | 4.927 | 404,577 | +0.50(+11.32%) |
Mar 09, 2020 | 4.867 | 4.867 | 4.419 | 4.426 | 491,709 | -0.64(-12.59%) |
Mar 06, 2020 | 4.920 | 5.216 | 4.897 | 5.064 | 321,115 | -0.06(-1.19%) |
Mar 05, 2020 | 5.178 | 5.239 | 4.897 | 5.125 | 432,297 | -0.10(-1.96%) |
Mar 04, 2020 | 5.309 | 5.398 | 5.175 | 5.227 | 310,599 | -0.06(-1.12%) |
Mar 03, 2020 | 5.316 | 5.449 | 5.124 | 5.287 | 377,318 | -0.01(-0.28%) |
Mar 02, 2020 | 5.731 | 5.768 | 5.146 | 5.301 | 308,415 | -0.39(-6.77%) |
Feb 28, 2020 | 5.324 | 5.738 | 5.250 | 5.686 | 447,050 | +0.31(+5.79%) |
Feb 27, 2020 | 5.131 | 5.686 | 5.109 | 5.375 | 461,216 | +0.24(+4.61%) |
Feb 26, 2020 | 5.227 | 5.546 | 5.055 | 5.138 | 513,792 | -0.09(-1.70%) |
Feb 25, 2020 | 5.553 | 5.553 | 5.087 | 5.227 | 507,327 | -0.35(-6.24%) |
Feb 24, 2020 | 5.590 | 5.627 | 5.442 | 5.575 | 251,825 | -0.24(-4.20%) |
Feb 21, 2020 | 5.997 | 6.027 | 5.664 | 5.820 | 269,445 | -0.22(-3.68%) |
Feb 20, 2020 | 5.820 | 6.086 | 5.783 | 6.042 | 272,425 | +0.14(+2.38%) |
Feb 19, 2020 | 5.686 | 5.953 | 5.672 | 5.901 | 241,832 | +0.24(+4.18%) |
Feb 18, 2020 | 5.768 | 5.812 | 5.649 | 5.664 | 160,016 | -0.11(-1.92%) |
Feb 14, 2020 | 5.760 | 5.857 | 5.694 | 5.775 | 229,872 | -0.01(-0.13%) |
Feb 13, 2020 | 6.057 | 6.101 | 5.723 | 5.783 | 397,454 | -0.34(-5.56%) |
Feb 12, 2020 | 6.256 | 6.486 | 6.108 | 6.123 | 334,679 | -0.01(-0.12%) |
Feb 11, 2020 | 5.709 | 6.234 | 5.709 | 6.131 | 558,938 | +0.49(+8.66%) |
Feb 10, 2020 | 5.701 | 5.753 | 5.427 | 5.642 | 474,340 | -0.05(-0.91%) |
Feb 07, 2020 | 5.923 | 5.923 | 5.686 | 5.694 | 316,176 | -0.27(-4.47%) |
Feb 06, 2020 | 6.012 | 6.064 | 5.760 | 5.960 | 437,354 | -0.05(-0.86%) |
Feb 05, 2020 | 5.931 | 6.053 | 5.931 | 6.012 | 352,721 | +0.17(+2.92%) |
Feb 04, 2020 | 5.775 | 5.871 | 5.760 | 5.842 | 216,121 | +0.19(+3.27%) |