Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.543 | 5.543 | 5.342 | 5.352 | 324,755 | -0.29(-5.21%) |
Apr 29, 2020 | 5.543 | 5.687 | 5.522 | 5.646 | 320,498 | +0.17(+3.01%) |
Apr 28, 2020 | 5.517 | 5.543 | 5.362 | 5.481 | 277,540 | +0.06(+1.05%) |
Apr 27, 2020 | 5.285 | 5.450 | 5.208 | 5.424 | 249,331 | +0.16(+3.04%) |
Apr 24, 2020 | 5.295 | 5.409 | 5.172 | 5.264 | 252,711 | -0.02(-0.39%) |
Apr 23, 2020 | 5.202 | 5.419 | 5.187 | 5.285 | 328,378 | +0.11(+2.19%) |
Apr 22, 2020 | 5.074 | 5.213 | 4.976 | 5.172 | 479,064 | +0.15(+2.98%) |
Apr 21, 2020 | 4.764 | 5.068 | 4.728 | 5.022 | 854,100 | +0.07(+1.46%) |
Apr 20, 2020 | 4.950 | 5.120 | 4.790 | 4.950 | 963,194 | +0.05(+1.05%) |
Apr 17, 2020 | 4.671 | 4.973 | 4.671 | 4.898 | 1,637,313 | +0.40(+8.79%) |
Apr 16, 2020 | 4.663 | 4.738 | 4.465 | 4.502 | 968,493 | -0.08(-1.71%) |
Apr 15, 2020 | 4.718 | 4.745 | 4.546 | 4.581 | 690,912 | -0.24(-4.96%) |
Apr 14, 2020 | 4.953 | 5.004 | 4.765 | 4.820 | 548,193 | -0.08(-1.68%) |
Apr 13, 2020 | 4.996 | 5.004 | 4.843 | 4.902 | 491,908 | -0.10(-1.96%) |
Apr 09, 2020 | 5.094 | 5.173 | 4.922 | 5.000 | 841,369 | +0.00(+0.08%) |
Apr 08, 2020 | 5.043 | 5.090 | 4.937 | 4.996 | 579,008 | +0.02(+0.47%) |
Apr 07, 2020 | 5.094 | 5.094 | 4.906 | 4.973 | 1,124,226 | +0.02(+0.48%) |
Apr 06, 2020 | 4.734 | 4.961 | 4.636 | 4.949 | 532,609 | +0.31(+6.76%) |
Apr 03, 2020 | 4.753 | 4.863 | 4.542 | 4.636 | 506,811 | -0.18(-3.74%) |
Apr 02, 2020 | 4.687 | 4.871 | 4.663 | 4.816 | 425,796 | +0.10(+2.08%) |
Apr 01, 2020 | 4.299 | 4.718 | 4.252 | 4.718 | 523,907 | +0.30(+6.83%) |
Mar 31, 2020 | 4.683 | 4.683 | 4.350 | 4.416 | 540,857 | -0.22(-4.73%) |
Mar 30, 2020 | 4.495 | 4.644 | 4.150 | 4.636 | 602,011 | +0.26(+6.00%) |
Mar 27, 2020 | 4.236 | 4.461 | 4.205 | 4.373 | 418,515 | -0.05(-1.24%) |
Mar 26, 2020 | 4.052 | 4.502 | 4.048 | 4.428 | 762,838 | +0.38(+9.50%) |
Mar 25, 2020 | 4.193 | 4.263 | 3.985 | 4.044 | 635,395 | -0.03(-0.67%) |
Mar 24, 2020 | 4.005 | 4.421 | 3.993 | 4.071 | 762,231 | +0.26(+6.89%) |
Mar 23, 2020 | 3.828 | 3.962 | 3.719 | 3.809 | 434,487 | -0.07(-1.82%) |
Mar 20, 2020 | 4.075 | 4.122 | 3.723 | 3.879 | 498,645 | -0.24(-5.89%) |
Mar 19, 2020 | 4.107 | 4.271 | 3.923 | 4.122 | 463,373 | +0.02(+0.48%) |
Mar 18, 2020 | 4.491 | 4.597 | 4.028 | 4.103 | 374,494 | -0.58(-12.46%) |
Mar 17, 2020 | 4.095 | 4.698 | 3.899 | 4.687 | 566,904 | +0.63(+15.56%) |
Mar 16, 2020 | 3.660 | 4.181 | 3.660 | 4.056 | 497,604 | +0.04(+0.98%) |
Mar 13, 2020 | 3.738 | 4.017 | 3.574 | 4.017 | 759,452 | +0.47(+13.38%) |
Mar 12, 2020 | 3.491 | 3.781 | 3.429 | 3.542 | 662,009 | -0.14(-3.93%) |
Mar 11, 2020 | 3.636 | 3.707 | 3.570 | 3.687 | 287,382 | -0.07(-1.77%) |
Mar 10, 2020 | 3.711 | 3.754 | 3.572 | 3.754 | 285,407 | +0.16(+4.36%) |
Mar 09, 2020 | 3.864 | 3.942 | 3.554 | 3.597 | 369,602 | -0.43(-10.61%) |
Mar 06, 2020 | 3.864 | 4.044 | 3.864 | 4.024 | 363,138 | -0.00(-0.10%) |
Mar 05, 2020 | 3.977 | 4.064 | 3.919 | 4.028 | 286,915 | -0.07(-1.63%) |
Mar 04, 2020 | 4.083 | 4.103 | 3.919 | 4.095 | 362,028 | +0.09(+2.25%) |
Mar 03, 2020 | 4.079 | 4.193 | 3.938 | 4.005 | 316,971 | -0.09(-2.20%) |
Mar 02, 2020 | 3.997 | 4.103 | 3.958 | 4.095 | 272,484 | +0.11(+2.75%) |
Feb 28, 2020 | 3.985 | 4.064 | 3.868 | 3.985 | 418,005 | -0.05(-1.36%) |
Feb 27, 2020 | 4.145 | 4.278 | 4.040 | 4.040 | 338,039 | -0.23(-5.38%) |
Feb 26, 2020 | 4.317 | 4.352 | 4.250 | 4.270 | 255,517 | -0.00(-0.09%) |
Feb 25, 2020 | 4.434 | 4.476 | 4.250 | 4.274 | 242,339 | -0.16(-3.60%) |
Feb 24, 2020 | 4.418 | 4.480 | 4.391 | 4.434 | 169,253 | -0.17(-3.64%) |
Feb 21, 2020 | 4.687 | 4.699 | 4.580 | 4.601 | 185,834 | -0.09(-1.99%) |
Feb 20, 2020 | 4.660 | 4.749 | 4.660 | 4.695 | 161,632 | +0.02(+0.33%) |
Feb 19, 2020 | 4.621 | 4.697 | 4.613 | 4.679 | 166,691 | +0.07(+1.52%) |
Feb 18, 2020 | 4.644 | 4.706 | 4.582 | 4.609 | 193,252 | -0.03(-0.67%) |
Feb 14, 2020 | 4.562 | 4.660 | 4.543 | 4.640 | 253,340 | +0.08(+1.71%) |
Feb 13, 2020 | 4.465 | 4.574 | 4.449 | 4.562 | 282,707 | +0.07(+1.65%) |
Feb 12, 2020 | 4.547 | 4.593 | 4.484 | 4.488 | 313,690 | +0.00(+0.09%) |
Feb 11, 2020 | 4.461 | 4.523 | 4.449 | 4.484 | 223,491 | +0.07(+1.68%) |
Feb 10, 2020 | 4.437 | 4.482 | 4.406 | 4.410 | 269,880 | -0.04(-0.88%) |
Feb 07, 2020 | 4.578 | 4.599 | 4.410 | 4.449 | 262,067 | -0.14(-3.14%) |
Feb 06, 2020 | 4.632 | 4.648 | 4.584 | 4.593 | 326,791 | +0.00(+0.00%) |
Feb 05, 2020 | 4.547 | 4.605 | 4.519 | 4.593 | 275,340 | +0.12(+2.61%) |
Feb 04, 2020 | 4.457 | 4.511 | 4.449 | 4.476 | 294,365 | +0.09(+2.13%) |