Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.451 | 7.833 | 7.081 | 7.649 | 1,577,724 | -0.35(-4.36%) |
Apr 29, 2020 | 6.262 | 8.064 | 6.262 | 7.998 | 2,144,708 | +2.04(+34.18%) |
Apr 28, 2020 | 5.762 | 6.206 | 5.715 | 5.961 | 1,372,775 | +0.26(+4.64%) |
Apr 27, 2020 | 5.215 | 5.828 | 5.171 | 5.696 | 1,291,947 | +0.47(+9.03%) |
Apr 24, 2020 | 4.848 | 5.366 | 4.848 | 5.225 | 936,358 | +0.39(+7.99%) |
Apr 23, 2020 | 4.763 | 5.065 | 4.659 | 4.838 | 1,012,272 | +0.03(+0.59%) |
Apr 22, 2020 | 5.187 | 5.353 | 4.772 | 4.810 | 1,110,546 | -0.12(-2.49%) |
Apr 21, 2020 | 5.168 | 5.409 | 4.857 | 4.933 | 1,123,837 | -0.40(-7.43%) |
Apr 20, 2020 | 5.083 | 5.564 | 4.933 | 5.329 | 915,261 | +0.01(+0.18%) |
Apr 17, 2020 | 5.281 | 5.649 | 5.079 | 5.319 | 987,889 | +0.42(+8.67%) |
Apr 16, 2020 | 5.668 | 5.781 | 4.791 | 4.895 | 1,199,636 | -0.77(-13.64%) |
Apr 15, 2020 | 5.659 | 5.932 | 5.376 | 5.668 | 1,085,936 | -0.43(-7.11%) |
Apr 14, 2020 | 5.517 | 6.512 | 5.470 | 6.102 | 2,582,753 | +0.71(+13.11%) |
Apr 13, 2020 | 5.385 | 5.630 | 4.961 | 5.395 | 1,400,136 | +0.23(+4.38%) |
Apr 09, 2020 | 5.630 | 6.050 | 5.046 | 5.168 | 2,046,714 | -0.40(-7.12%) |
Apr 08, 2020 | 5.366 | 6.078 | 5.319 | 5.564 | 2,133,611 | +0.32(+6.12%) |
Apr 07, 2020 | 4.367 | 6.489 | 4.367 | 5.244 | 3,708,970 | +1.27(+32.07%) |
Apr 06, 2020 | 3.320 | 4.018 | 3.306 | 3.971 | 1,388,715 | +0.79(+24.93%) |
Apr 03, 2020 | 3.471 | 3.603 | 3.032 | 3.178 | 1,414,876 | -0.20(-5.87%) |
Apr 02, 2020 | 3.848 | 3.971 | 3.301 | 3.376 | 1,377,764 | -0.22(-6.04%) |
Apr 01, 2020 | 4.565 | 4.565 | 3.565 | 3.593 | 1,286,455 | -1.31(-26.73%) |
Mar 31, 2020 | 5.102 | 5.291 | 4.838 | 4.904 | 886,095 | -0.22(-4.24%) |
Mar 30, 2020 | 5.895 | 6.159 | 4.848 | 5.121 | 1,104,122 | -0.35(-6.38%) |
Mar 27, 2020 | 5.470 | 5.744 | 5.218 | 5.470 | 517,006 | -0.27(-4.76%) |
Mar 26, 2020 | 5.895 | 6.856 | 5.564 | 5.744 | 1,026,777 | -0.12(-2.09%) |
Mar 25, 2020 | 5.593 | 6.313 | 5.470 | 5.866 | 791,491 | +0.42(+7.80%) |
Mar 24, 2020 | 4.508 | 5.758 | 4.508 | 5.442 | 859,509 | +1.14(+26.54%) |
Mar 23, 2020 | 4.725 | 4.923 | 4.197 | 4.301 | 1,068,873 | -0.52(-10.76%) |
Mar 20, 2020 | 4.744 | 5.583 | 4.461 | 4.819 | 1,915,766 | +0.28(+6.24%) |
Mar 19, 2020 | 3.188 | 4.640 | 3.009 | 4.536 | 1,949,576 | +1.31(+40.64%) |
Mar 18, 2020 | 2.980 | 4.150 | 2.943 | 3.225 | 1,529,863 | +0.13(+4.27%) |
Mar 17, 2020 | 4.725 | 4.772 | 2.980 | 3.093 | 1,886,378 | -1.52(-32.92%) |
Mar 16, 2020 | 6.025 | 6.155 | 4.482 | 4.612 | 1,277,618 | -1.89(-29.04%) |
Mar 13, 2020 | 7.597 | 8.127 | 6.411 | 6.499 | 2,036,435 | -0.82(-11.18%) |
Mar 12, 2020 | 7.187 | 7.587 | 6.936 | 7.318 | 1,267,861 | -0.60(-7.52%) |
Mar 11, 2020 | 8.359 | 8.498 | 7.745 | 7.913 | 929,969 | -0.76(-8.79%) |
Mar 10, 2020 | 8.750 | 8.982 | 8.127 | 8.675 | 892,137 | +0.20(+2.30%) |
Mar 09, 2020 | 7.968 | 8.935 | 7.829 | 8.480 | 838,374 | -0.35(-4.00%) |
Mar 06, 2020 | 8.731 | 9.140 | 8.503 | 8.833 | 1,213,149 | -0.11(-1.25%) |
Mar 05, 2020 | 9.363 | 9.489 | 8.796 | 8.945 | 1,588,942 | -0.63(-6.60%) |
Mar 04, 2020 | 9.624 | 9.763 | 9.252 | 9.577 | 679,636 | +0.04(+0.39%) |
Mar 03, 2020 | 10.21 | 10.43 | 9.289 | 9.540 | 633,917 | -0.75(-7.32%) |
Mar 02, 2020 | 10.80 | 10.94 | 9.977 | 10.29 | 775,409 | -0.43(-3.99%) |
Feb 28, 2020 | 9.977 | 11.26 | 9.977 | 10.72 | 860,174 | +0.37(+3.59%) |
Feb 27, 2020 | 10.25 | 11.04 | 9.800 | 10.35 | 738,348 | -0.14(-1.33%) |
Feb 26, 2020 | 11.24 | 11.38 | 10.36 | 10.49 | 746,046 | -0.59(-5.37%) |
Feb 25, 2020 | 11.62 | 11.62 | 10.77 | 11.08 | 483,686 | -0.59(-5.02%) |
Feb 24, 2020 | 11.86 | 11.89 | 11.44 | 11.67 | 464,625 | -0.53(-4.34%) |
Feb 21, 2020 | 13.14 | 13.22 | 12.08 | 12.20 | 482,033 | -1.02(-7.74%) |
Feb 20, 2020 | 12.80 | 13.42 | 12.74 | 13.22 | 836,824 | +0.40(+3.12%) |
Feb 19, 2020 | 13.02 | 13.09 | 12.44 | 12.82 | 774,783 | -0.19(-1.43%) |
Feb 18, 2020 | 13.30 | 13.45 | 12.87 | 13.01 | 828,561 | -0.26(-1.96%) |
Feb 14, 2020 | 14.83 | 15.46 | 13.26 | 13.27 | 2,046,652 | -3.41(-20.46%) |
Feb 13, 2020 | 16.78 | 16.91 | 16.50 | 16.68 | 236,815 | -0.13(-0.77%) |
Feb 12, 2020 | 16.57 | 16.91 | 16.57 | 16.81 | 220,356 | +0.46(+2.79%) |
Feb 11, 2020 | 16.29 | 16.66 | 16.27 | 16.36 | 361,885 | +0.17(+1.03%) |
Feb 10, 2020 | 16.50 | 16.64 | 16.16 | 16.19 | 299,544 | -0.33(-2.03%) |
Feb 07, 2020 | 16.93 | 17.10 | 16.37 | 16.52 | 306,944 | -0.52(-3.06%) |
Feb 06, 2020 | 17.17 | 17.29 | 16.86 | 17.04 | 292,671 | -0.07(-0.38%) |
Feb 05, 2020 | 16.62 | 17.16 | 16.62 | 17.11 | 378,441 | +0.68(+4.13%) |
Feb 04, 2020 | 16.74 | 17.14 | 16.38 | 16.43 | 413,609 | -0.15(-0.90%) |