Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.754 | 3.754 | 3.630 | 3.640 | 5,164 | -0.08(-2.15%) |
Apr 29, 2020 | 3.740 | 3.770 | 3.720 | 3.720 | 32,194 | +0.15(+4.20%) |
Apr 28, 2020 | 3.620 | 3.630 | 3.570 | 3.570 | 52,075 | +0.05(+1.42%) |
Apr 27, 2020 | 3.545 | 3.545 | 3.490 | 3.520 | 7,764 | -0.01(-0.28%) |
Apr 24, 2020 | 3.520 | 3.530 | 3.490 | 3.530 | 14,400 | +0.01(+0.28%) |
Apr 23, 2020 | 3.530 | 3.545 | 3.510 | 3.520 | 20,756 | +0.02(+0.57%) |
Apr 22, 2020 | 3.515 | 3.535 | 3.500 | 3.500 | 7,390 | +0.03(+0.86%) |
Apr 21, 2020 | 3.480 | 3.500 | 3.470 | 3.470 | 55,899 | -0.12(-3.34%) |
Apr 20, 2020 | 3.630 | 3.650 | 3.590 | 3.590 | 82,787 | -0.10(-2.71%) |
Apr 17, 2020 | 3.680 | 3.690 | 3.680 | 3.690 | 11,500 | +0.11(+3.07%) |
Apr 16, 2020 | 3.583 | 3.600 | 3.580 | 3.580 | 26,817 | -0.09(-2.45%) |
Apr 15, 2020 | 3.620 | 3.670 | 3.620 | 3.670 | 11,490 | -0.16(-4.23%) |
Apr 14, 2020 | 3.850 | 3.870 | 3.820 | 3.832 | 175,568 | +0.05(+1.38%) |
Apr 13, 2020 | 3.770 | 3.805 | 3.770 | 3.780 | 29,887 | -0.02(-0.53%) |
Apr 09, 2020 | 3.820 | 3.850 | 3.790 | 3.800 | 17,900 | +0.05(+1.33%) |
Apr 08, 2020 | 3.765 | 3.765 | 3.730 | 3.750 | 62,425 | +0.03(+0.81%) |
Apr 07, 2020 | 3.780 | 3.780 | 3.710 | 3.720 | 190,539 | +0.07(+1.92%) |
Apr 06, 2020 | 3.620 | 3.680 | 3.610 | 3.650 | 72,108 | +0.20(+5.80%) |
Apr 03, 2020 | 3.500 | 3.500 | 3.450 | 3.450 | 17,000 | +0.04(+1.17%) |
Apr 02, 2020 | 3.360 | 3.440 | 3.360 | 3.410 | 156,273 | +0.12(+3.65%) |
Apr 01, 2020 | 3.322 | 3.360 | 3.290 | 3.290 | 30,267 | -0.11(-3.24%) |
Mar 31, 2020 | 3.415 | 3.420 | 3.320 | 3.400 | 155,108 | +0.02(+0.58%) |
Mar 30, 2020 | 3.460 | 3.460 | 3.360 | 3.381 | 308,566 | -0.03(-0.87%) |
Mar 27, 2020 | 3.410 | 3.455 | 3.400 | 3.410 | 11,300 | -0.18(-5.01%) |
Mar 26, 2020 | 3.568 | 3.670 | 3.568 | 3.590 | 23,125 | +0.13(+3.76%) |
Mar 25, 2020 | 3.430 | 3.550 | 3.430 | 3.460 | 35,522 | +0.12(+3.59%) |
Mar 24, 2020 | 3.360 | 3.385 | 3.320 | 3.340 | 195,580 | +0.15(+4.70%) |
Mar 23, 2020 | 3.268 | 3.320 | 3.180 | 3.190 | 52,668 | +0.01(+0.31%) |
Mar 20, 2020 | 3.208 | 3.220 | 3.170 | 3.180 | 15,400 | -0.06(-1.85%) |
Mar 19, 2020 | 3.230 | 3.320 | 3.200 | 3.240 | 59,217 | +0.02(+0.62%) |
Mar 18, 2020 | 3.225 | 3.230 | 3.160 | 3.220 | 19,160 | -0.08(-2.42%) |
Mar 17, 2020 | 3.010 | 3.380 | 3.010 | 3.300 | 270,269 | +0.00(+0.00%) |
Mar 16, 2020 | 3.010 | 3.490 | 3.010 | 3.300 | 173,486 | -0.33(-9.09%) |
Mar 13, 2020 | 3.550 | 3.630 | 3.420 | 3.630 | 127,700 | +0.24(+7.08%) |
Mar 12, 2020 | 3.540 | 3.540 | 3.380 | 3.390 | 116,467 | -0.17(-4.78%) |
Mar 11, 2020 | 3.690 | 3.800 | 3.560 | 3.560 | 225,477 | -0.21(-5.57%) |
Mar 10, 2020 | 3.910 | 3.910 | 3.500 | 3.770 | 450,386 | -0.23(-5.75%) |
Mar 09, 2020 | 3.940 | 4.060 | 3.940 | 4.000 | 104,332 | -0.21(-4.99%) |
Mar 06, 2020 | 4.220 | 4.220 | 4.160 | 4.210 | 135,500 | -0.04(-0.94%) |
Mar 05, 2020 | 4.300 | 4.360 | 4.220 | 4.250 | 97,289 | -0.13(-3.08%) |
Mar 04, 2020 | 4.310 | 4.410 | 4.310 | 4.385 | 174,178 | -0.02(-0.34%) |
Mar 03, 2020 | 4.430 | 4.487 | 4.340 | 4.400 | 550,897 | +0.11(+2.56%) |
Mar 02, 2020 | 4.220 | 4.360 | 4.210 | 4.290 | 118,782 | +0.04(+0.94%) |
Feb 28, 2020 | 4.450 | 4.450 | 4.140 | 4.250 | 128,800 | -0.36(-7.81%) |
Feb 27, 2020 | 4.600 | 4.740 | 4.538 | 4.610 | 51,018 | -1.31(-22.13%) |
Feb 26, 2020 | 5.450 | 6.120 | 5.450 | 5.920 | 35,878 | +0.30(+5.34%) |
Feb 25, 2020 | 5.300 | 5.710 | 5.300 | 5.620 | 50,431 | -0.09(-1.58%) |
Feb 24, 2020 | 5.550 | 5.900 | 5.520 | 5.710 | 26,075 | +0.68(+13.52%) |
Feb 21, 2020 | 5.030 | 5.037 | 5.020 | 5.030 | 2,500 | -0.04(-0.79%) |
Feb 20, 2020 | 5.090 | 5.090 | 5.050 | 5.070 | 44,420 | -0.09(-1.74%) |
Feb 19, 2020 | 5.180 | 5.200 | 5.120 | 5.160 | 7,651 | +0.12(+2.28%) |
Feb 18, 2020 | 5.030 | 5.140 | 4.950 | 5.045 | 10,410 | -0.08(-1.66%) |
Feb 14, 2020 | 5.120 | 5.149 | 5.094 | 5.130 | 13,900 | +0.07(+1.38%) |
Feb 13, 2020 | 5.075 | 5.080 | 5.050 | 5.060 | 52,288 | +0.03(+0.58%) |
Feb 12, 2020 | 5.064 | 5.080 | 5.000 | 5.031 | 55,699 | +0.06(+1.23%) |
Feb 11, 2020 | 4.994 | 5.030 | 4.910 | 4.970 | 28,529 | +0.08(+1.74%) |
Feb 10, 2020 | 4.830 | 4.890 | 4.830 | 4.885 | 9,119 | -0.07(-1.41%) |
Feb 07, 2020 | 4.960 | 4.960 | 4.935 | 4.955 | 36,200 | +0.08(+1.54%) |
Feb 06, 2020 | 4.874 | 4.900 | 4.850 | 4.880 | 21,143 | +0.00(+0.00%) |
Feb 05, 2020 | 4.920 | 4.920 | 4.880 | 4.880 | 52,518 | +0.00(+0.00%) |
Feb 04, 2020 | 5.000 | 5.000 | 4.880 | 4.880 | 52,610 | +0.03(+0.62%) |