Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.791 | 5.862 | 5.211 | 5.298 | 39,139 | -0.81(-13.28%) |
Apr 29, 2020 | 5.799 | 6.268 | 5.799 | 6.109 | 62,200 | +0.56(+10.19%) |
Apr 28, 2020 | 5.306 | 5.730 | 5.154 | 5.544 | 25,163 | +0.35(+6.74%) |
Apr 27, 2020 | 5.218 | 5.632 | 4.991 | 5.194 | 37,466 | +0.19(+3.82%) |
Apr 24, 2020 | 4.852 | 5.099 | 4.852 | 5.003 | 19,737 | +0.20(+4.14%) |
Apr 23, 2020 | 5.019 | 5.019 | 4.661 | 4.804 | 27,525 | -0.20(-3.97%) |
Apr 22, 2020 | 5.433 | 5.433 | 4.795 | 5.003 | 27,709 | -0.12(-2.33%) |
Apr 21, 2020 | 5.011 | 5.218 | 5.011 | 5.123 | 12,210 | -0.06(-1.08%) |
Apr 20, 2020 | 5.831 | 5.831 | 5.019 | 5.178 | 38,002 | -0.88(-14.57%) |
Apr 17, 2020 | 5.520 | 6.181 | 5.457 | 6.061 | 58,710 | +0.67(+12.39%) |
Apr 16, 2020 | 5.290 | 5.409 | 4.900 | 5.393 | 67,016 | +0.58(+12.07%) |
Apr 15, 2020 | 5.345 | 5.401 | 4.590 | 4.812 | 44,125 | -0.24(-4.72%) |
Apr 14, 2020 | 5.242 | 5.385 | 5.019 | 5.051 | 25,674 | -0.20(-3.79%) |
Apr 13, 2020 | 5.449 | 5.600 | 5.194 | 5.250 | 101,431 | -0.19(-3.51%) |
Apr 09, 2020 | 5.067 | 5.441 | 4.868 | 5.441 | 33,818 | +0.59(+12.13%) |
Apr 08, 2020 | 4.558 | 4.956 | 4.558 | 4.852 | 40,906 | +0.30(+6.64%) |
Apr 07, 2020 | 4.311 | 4.612 | 4.311 | 4.550 | 66,155 | +0.02(+0.53%) |
Apr 06, 2020 | 4.415 | 4.598 | 4.271 | 4.526 | 56,394 | +0.49(+12.23%) |
Apr 03, 2020 | 4.828 | 4.828 | 4.025 | 4.033 | 102,837 | -0.68(-14.50%) |
Apr 02, 2020 | 4.647 | 4.792 | 4.303 | 4.717 | 81,497 | +0.08(+1.68%) |
Apr 01, 2020 | 4.959 | 4.959 | 4.639 | 4.639 | 35,399 | -0.36(-7.19%) |
Mar 31, 2020 | 4.928 | 5.021 | 4.850 | 4.998 | 48,121 | +0.09(+1.91%) |
Mar 30, 2020 | 5.045 | 5.045 | 4.686 | 4.904 | 31,201 | -0.09(-1.88%) |
Mar 27, 2020 | 5.225 | 5.225 | 4.772 | 4.998 | 26,506 | -0.35(-6.57%) |
Mar 26, 2020 | 5.217 | 5.349 | 5.092 | 5.349 | 49,168 | +0.20(+3.79%) |
Mar 25, 2020 | 5.310 | 5.349 | 4.787 | 5.154 | 33,783 | -0.08(-1.49%) |
Mar 24, 2020 | 4.647 | 5.342 | 4.647 | 5.232 | 41,194 | +0.59(+12.61%) |
Mar 23, 2020 | 5.092 | 5.279 | 4.529 | 4.647 | 34,827 | +0.07(+1.54%) |
Mar 20, 2020 | 5.084 | 5.154 | 4.467 | 4.576 | 60,695 | -0.60(-11.61%) |
Mar 19, 2020 | 4.881 | 5.178 | 4.498 | 5.178 | 36,797 | +0.33(+6.76%) |
Mar 18, 2020 | 5.865 | 5.865 | 4.686 | 4.850 | 53,819 | -1.38(-22.18%) |
Mar 17, 2020 | 4.225 | 6.232 | 4.225 | 6.232 | 62,610 | +2.17(+53.46%) |
Mar 16, 2020 | 4.522 | 5.443 | 3.936 | 4.061 | 61,640 | -0.46(-10.19%) |
Mar 13, 2020 | 4.756 | 5.310 | 4.287 | 4.522 | 95,525 | +0.23(+5.46%) |
Mar 12, 2020 | 6.302 | 6.326 | 4.287 | 4.287 | 22,772 | -1.53(-26.31%) |
Mar 11, 2020 | 6.209 | 6.365 | 5.787 | 5.818 | 45,108 | -0.50(-7.91%) |
Mar 10, 2020 | 6.560 | 6.978 | 6.060 | 6.318 | 49,342 | -0.22(-3.35%) |
Mar 09, 2020 | 6.599 | 6.818 | 6.029 | 6.537 | 64,975 | -0.13(-1.99%) |
Mar 06, 2020 | 6.513 | 6.732 | 6.361 | 6.669 | 37,646 | +0.03(+0.47%) |
Mar 05, 2020 | 6.919 | 6.950 | 6.529 | 6.638 | 21,968 | -0.43(-6.08%) |
Mar 04, 2020 | 6.622 | 7.200 | 6.622 | 7.068 | 14,596 | +0.45(+6.85%) |
Mar 03, 2020 | 6.872 | 7.083 | 6.513 | 6.615 | 37,886 | -0.27(-3.86%) |
Mar 02, 2020 | 6.740 | 7.341 | 6.740 | 6.880 | 23,515 | +0.12(+1.73%) |
Feb 28, 2020 | 7.146 | 7.185 | 6.482 | 6.763 | 35,341 | -0.47(-6.48%) |
Feb 27, 2020 | 7.466 | 7.536 | 7.232 | 7.232 | 29,075 | -0.27(-3.64%) |
Feb 26, 2020 | 7.599 | 7.743 | 7.497 | 7.505 | 34,111 | -0.09(-1.23%) |
Feb 25, 2020 | 7.653 | 7.700 | 7.497 | 7.599 | 34,353 | -0.01(-0.10%) |
Feb 24, 2020 | 7.770 | 7.864 | 7.606 | 7.606 | 30,121 | -0.16(-2.11%) |
Feb 21, 2020 | 7.731 | 7.786 | 7.731 | 7.770 | 21,512 | +0.10(+1.32%) |
Feb 20, 2020 | 7.685 | 7.691 | 7.653 | 7.669 | 12,958 | +0.01(+0.10%) |
Feb 19, 2020 | 7.614 | 7.755 | 7.614 | 7.661 | 6,455 | +0.03(+0.41%) |
Feb 18, 2020 | 7.718 | 7.718 | 7.630 | 7.630 | 12,822 | -0.04(-0.51%) |
Feb 14, 2020 | 7.848 | 7.848 | 7.661 | 7.669 | 10,500 | -0.12(-1.50%) |
Feb 13, 2020 | 7.770 | 7.809 | 7.747 | 7.786 | 19,161 | +0.02(+0.20%) |
Feb 12, 2020 | 7.794 | 7.794 | 7.727 | 7.770 | 32,374 | +0.05(+0.71%) |
Feb 11, 2020 | 7.809 | 7.889 | 7.716 | 7.716 | 16,334 | -0.05(-0.70%) |
Feb 10, 2020 | 7.864 | 7.872 | 7.739 | 7.770 | 6,201 | -0.06(-0.80%) |
Feb 07, 2020 | 7.809 | 7.911 | 7.809 | 7.833 | 10,884 | -0.05(-0.69%) |
Feb 06, 2020 | 7.809 | 7.981 | 7.747 | 7.888 | 81,300 | +0.07(+0.90%) |
Feb 05, 2020 | 7.739 | 7.895 | 7.739 | 7.817 | 21,504 | +0.07(+0.91%) |
Feb 04, 2020 | 7.763 | 7.888 | 7.716 | 7.747 | 37,316 | +0.05(+0.71%) |