Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.549 | 5.549 | 5.348 | 5.358 | 324,400 | -0.29(-5.21%) |
Apr 29, 2020 | 5.549 | 5.693 | 5.528 | 5.652 | 320,147 | +0.17(+3.01%) |
Apr 28, 2020 | 5.523 | 5.549 | 5.368 | 5.487 | 277,237 | +0.06(+1.05%) |
Apr 27, 2020 | 5.291 | 5.456 | 5.213 | 5.430 | 249,058 | +0.16(+3.04%) |
Apr 24, 2020 | 5.301 | 5.415 | 5.177 | 5.270 | 252,435 | -0.02(-0.39%) |
Apr 23, 2020 | 5.208 | 5.425 | 5.193 | 5.291 | 328,019 | +0.11(+2.19%) |
Apr 22, 2020 | 5.079 | 5.218 | 4.981 | 5.177 | 478,541 | +0.15(+2.98%) |
Apr 21, 2020 | 4.769 | 5.074 | 4.733 | 5.028 | 853,166 | +0.07(+1.46%) |
Apr 20, 2020 | 4.955 | 5.126 | 4.795 | 4.955 | 962,142 | +0.05(+1.05%) |
Apr 17, 2020 | 4.676 | 4.978 | 4.676 | 4.904 | 1,635,524 | +0.40(+8.79%) |
Apr 16, 2020 | 4.668 | 4.743 | 4.470 | 4.507 | 967,434 | -0.08(-1.71%) |
Apr 15, 2020 | 4.723 | 4.751 | 4.551 | 4.586 | 690,157 | -0.24(-4.96%) |
Apr 14, 2020 | 4.959 | 5.010 | 4.770 | 4.825 | 547,594 | -0.08(-1.68%) |
Apr 13, 2020 | 5.002 | 5.010 | 4.849 | 4.908 | 491,371 | -0.10(-1.96%) |
Apr 09, 2020 | 5.100 | 5.178 | 4.927 | 5.006 | 840,449 | +0.00(+0.08%) |
Apr 08, 2020 | 5.049 | 5.096 | 4.943 | 5.002 | 578,375 | +0.02(+0.47%) |
Apr 07, 2020 | 5.100 | 5.100 | 4.911 | 4.978 | 1,122,998 | +0.02(+0.48%) |
Apr 06, 2020 | 4.739 | 4.966 | 4.641 | 4.955 | 532,027 | +0.31(+6.76%) |
Apr 03, 2020 | 4.758 | 4.868 | 4.547 | 4.641 | 506,258 | -0.18(-3.74%) |
Apr 02, 2020 | 4.692 | 4.876 | 4.668 | 4.821 | 425,330 | +0.10(+2.08%) |
Apr 01, 2020 | 4.303 | 4.723 | 4.256 | 4.723 | 523,334 | +0.30(+6.83%) |
Mar 31, 2020 | 4.688 | 4.688 | 4.354 | 4.421 | 540,266 | -0.22(-4.73%) |
Mar 30, 2020 | 4.500 | 4.649 | 4.154 | 4.641 | 601,353 | +0.26(+6.00%) |
Mar 27, 2020 | 4.241 | 4.466 | 4.209 | 4.378 | 418,058 | -0.05(-1.24%) |
Mar 26, 2020 | 4.056 | 4.507 | 4.052 | 4.433 | 762,005 | +0.38(+9.50%) |
Mar 25, 2020 | 4.197 | 4.268 | 3.990 | 4.048 | 634,701 | -0.03(-0.67%) |
Mar 24, 2020 | 4.009 | 4.426 | 3.997 | 4.076 | 761,398 | +0.26(+6.89%) |
Mar 23, 2020 | 3.833 | 3.966 | 3.723 | 3.813 | 434,013 | -0.07(-1.82%) |
Mar 20, 2020 | 4.080 | 4.127 | 3.727 | 3.884 | 498,100 | -0.24(-5.89%) |
Mar 19, 2020 | 4.111 | 4.276 | 3.927 | 4.127 | 462,866 | +0.02(+0.48%) |
Mar 18, 2020 | 4.496 | 4.602 | 4.033 | 4.107 | 374,085 | -0.58(-12.46%) |
Mar 17, 2020 | 4.099 | 4.704 | 3.903 | 4.692 | 566,285 | +0.63(+15.56%) |
Mar 16, 2020 | 3.664 | 4.186 | 3.664 | 4.060 | 497,060 | +0.04(+0.98%) |
Mar 13, 2020 | 3.742 | 4.021 | 3.578 | 4.021 | 758,622 | +0.47(+13.38%) |
Mar 12, 2020 | 3.495 | 3.786 | 3.433 | 3.546 | 661,286 | -0.15(-3.93%) |
Mar 11, 2020 | 3.640 | 3.711 | 3.574 | 3.691 | 287,068 | -0.07(-1.77%) |
Mar 10, 2020 | 3.715 | 3.758 | 3.576 | 3.758 | 285,095 | +0.16(+4.36%) |
Mar 09, 2020 | 3.868 | 3.946 | 3.558 | 3.601 | 369,198 | -0.43(-10.61%) |
Mar 06, 2020 | 3.868 | 4.048 | 3.868 | 4.029 | 362,741 | -0.00(-0.10%) |
Mar 05, 2020 | 3.982 | 4.068 | 3.923 | 4.033 | 286,601 | -0.07(-1.63%) |
Mar 04, 2020 | 4.088 | 4.107 | 3.923 | 4.099 | 361,633 | +0.09(+2.25%) |
Mar 03, 2020 | 4.084 | 4.198 | 3.943 | 4.009 | 316,625 | -0.09(-2.20%) |
Mar 02, 2020 | 4.001 | 4.107 | 3.962 | 4.099 | 272,186 | +0.11(+2.75%) |
Feb 28, 2020 | 3.990 | 4.068 | 3.872 | 3.990 | 417,548 | -0.05(-1.36%) |
Feb 27, 2020 | 4.150 | 4.282 | 4.045 | 4.045 | 337,669 | -0.23(-5.38%) |
Feb 26, 2020 | 4.321 | 4.357 | 4.255 | 4.275 | 255,238 | -0.00(-0.09%) |
Feb 25, 2020 | 4.438 | 4.481 | 4.255 | 4.279 | 242,074 | -0.16(-3.60%) |
Feb 24, 2020 | 4.423 | 4.485 | 4.396 | 4.438 | 169,068 | -0.17(-3.64%) |
Feb 21, 2020 | 4.692 | 4.704 | 4.585 | 4.606 | 185,631 | -0.09(-1.99%) |
Feb 20, 2020 | 4.665 | 4.754 | 4.665 | 4.700 | 161,455 | +0.02(+0.33%) |
Feb 19, 2020 | 4.626 | 4.702 | 4.618 | 4.684 | 166,509 | +0.07(+1.52%) |
Feb 18, 2020 | 4.649 | 4.711 | 4.587 | 4.614 | 193,041 | -0.03(-0.67%) |
Feb 14, 2020 | 4.567 | 4.665 | 4.548 | 4.645 | 253,063 | +0.08(+1.71%) |
Feb 13, 2020 | 4.470 | 4.579 | 4.454 | 4.567 | 282,398 | +0.07(+1.65%) |
Feb 12, 2020 | 4.552 | 4.598 | 4.489 | 4.493 | 313,347 | +0.00(+0.09%) |
Feb 11, 2020 | 4.466 | 4.528 | 4.454 | 4.489 | 223,247 | +0.07(+1.68%) |
Feb 10, 2020 | 4.442 | 4.487 | 4.411 | 4.415 | 269,586 | -0.04(-0.88%) |
Feb 07, 2020 | 4.583 | 4.604 | 4.415 | 4.454 | 261,781 | -0.14(-3.14%) |
Feb 06, 2020 | 4.637 | 4.653 | 4.589 | 4.598 | 326,434 | +0.00(+0.00%) |
Feb 05, 2020 | 4.552 | 4.610 | 4.524 | 4.598 | 275,039 | +0.12(+2.61%) |
Feb 04, 2020 | 4.462 | 4.516 | 4.454 | 4.481 | 294,043 | +0.09(+2.13%) |