Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.967 | 5.143 | 4.818 | 5.063 | 948,346 | +0.05(+1.06%) |
Apr 29, 2020 | 5.308 | 5.335 | 4.980 | 5.010 | 1,222,914 | -0.17(-3.30%) |
Apr 28, 2020 | 5.223 | 5.330 | 5.084 | 5.180 | 1,073,317 | +0.15(+3.08%) |
Apr 27, 2020 | 4.668 | 5.127 | 4.625 | 5.026 | 959,375 | +0.28(+5.96%) |
Apr 24, 2020 | 4.882 | 4.903 | 4.652 | 4.743 | 945,817 | -0.15(-3.16%) |
Apr 23, 2020 | 5.047 | 5.076 | 4.706 | 4.898 | 817,414 | -0.06(-1.18%) |
Apr 22, 2020 | 5.095 | 5.095 | 4.823 | 4.956 | 899,394 | +0.01(+0.11%) |
Apr 21, 2020 | 5.068 | 5.282 | 4.818 | 4.951 | 1,702,185 | -0.07(-1.49%) |
Apr 20, 2020 | 5.036 | 5.068 | 4.674 | 5.026 | 1,981,212 | +0.18(+3.63%) |
Apr 17, 2020 | 4.818 | 4.866 | 4.764 | 4.850 | 987,429 | +0.09(+1.79%) |
Apr 16, 2020 | 4.658 | 4.796 | 4.577 | 4.764 | 978,445 | +0.12(+2.64%) |
Apr 15, 2020 | 4.497 | 4.812 | 4.380 | 4.642 | 973,296 | +0.06(+1.28%) |
Apr 14, 2020 | 4.465 | 4.615 | 4.396 | 4.583 | 912,032 | +0.14(+3.12%) |
Apr 13, 2020 | 4.449 | 4.711 | 4.364 | 4.444 | 994,471 | +0.07(+1.59%) |
Apr 09, 2020 | 4.305 | 4.471 | 4.012 | 4.375 | 1,513,383 | +0.06(+1.36%) |
Apr 08, 2020 | 4.593 | 4.593 | 4.295 | 4.316 | 1,266,766 | -0.06(-1.34%) |
Apr 07, 2020 | 4.348 | 4.503 | 4.311 | 4.375 | 1,223,297 | +0.11(+2.50%) |
Apr 06, 2020 | 4.033 | 4.348 | 4.033 | 4.268 | 1,040,975 | +0.35(+8.84%) |
Apr 03, 2020 | 4.028 | 4.161 | 3.847 | 3.921 | 1,337,565 | -0.18(-4.30%) |
Apr 02, 2020 | 4.556 | 4.663 | 3.905 | 4.097 | 1,754,329 | -0.41(-9.11%) |
Apr 01, 2020 | 4.668 | 4.754 | 4.380 | 4.508 | 1,239,670 | -0.14(-2.99%) |
Mar 31, 2020 | 4.700 | 4.716 | 4.487 | 4.647 | 1,727,802 | +0.01(+0.23%) |
Mar 30, 2020 | 4.743 | 4.962 | 4.433 | 4.636 | 2,204,070 | +0.29(+6.63%) |
Mar 27, 2020 | 4.407 | 4.543 | 4.172 | 4.348 | 1,317,322 | -0.17(-3.78%) |
Mar 26, 2020 | 4.609 | 4.625 | 4.316 | 4.519 | 1,545,454 | +0.07(+1.68%) |
Mar 25, 2020 | 4.855 | 4.994 | 4.375 | 4.444 | 1,493,906 | -0.33(-6.82%) |
Mar 24, 2020 | 4.636 | 4.796 | 4.465 | 4.770 | 1,188,208 | +0.43(+9.83%) |
Mar 23, 2020 | 4.183 | 4.385 | 3.788 | 4.343 | 1,787,683 | +0.47(+12.28%) |
Mar 20, 2020 | 3.831 | 4.257 | 3.708 | 3.868 | 1,760,428 | +0.10(+2.55%) |
Mar 19, 2020 | 3.414 | 3.873 | 3.244 | 3.772 | 1,308,149 | +0.34(+9.78%) |
Mar 18, 2020 | 3.697 | 3.895 | 3.292 | 3.436 | 2,068,300 | -0.55(-13.79%) |
Mar 17, 2020 | 3.847 | 4.055 | 3.500 | 3.985 | 1,493,254 | +0.09(+2.19%) |
Mar 16, 2020 | 3.681 | 4.193 | 3.681 | 3.900 | 1,489,410 | -0.84(-17.68%) |
Mar 13, 2020 | 4.215 | 4.748 | 4.145 | 4.738 | 2,310,000 | +0.82(+20.82%) |
Mar 12, 2020 | 3.868 | 4.241 | 3.868 | 3.921 | 1,265,725 | -0.36(-8.47%) |
Mar 11, 2020 | 4.161 | 4.540 | 4.119 | 4.284 | 1,969,876 | +0.10(+2.29%) |
Mar 10, 2020 | 4.220 | 4.321 | 3.815 | 4.188 | 3,247,355 | +0.22(+5.51%) |
Mar 09, 2020 | 4.593 | 4.855 | 3.900 | 3.969 | 2,363,645 | -1.31(-24.77%) |
Mar 06, 2020 | 5.202 | 5.383 | 5.103 | 5.276 | 1,092,582 | -0.02(-0.30%) |
Mar 05, 2020 | 5.559 | 5.596 | 5.202 | 5.292 | 1,339,674 | -0.51(-8.74%) |
Mar 04, 2020 | 5.911 | 5.911 | 5.599 | 5.799 | 1,203,258 | +0.01(+0.09%) |
Mar 03, 2020 | 6.103 | 6.125 | 5.762 | 5.794 | 1,289,690 | -0.31(-5.15%) |
Mar 02, 2020 | 5.959 | 6.125 | 5.778 | 6.109 | 1,729,864 | +0.18(+2.97%) |
Feb 28, 2020 | 5.607 | 5.970 | 5.607 | 5.933 | 1,178,242 | +0.10(+1.74%) |
Feb 27, 2020 | 5.773 | 6.098 | 5.666 | 5.831 | 801,096 | -0.14(-2.41%) |
Feb 26, 2020 | 5.986 | 6.162 | 5.858 | 5.975 | 682,212 | +0.01(+0.09%) |
Feb 25, 2020 | 6.167 | 6.210 | 5.949 | 5.970 | 1,110,239 | -0.17(-2.70%) |
Feb 24, 2020 | 6.173 | 6.215 | 5.975 | 6.135 | 1,125,332 | -0.36(-5.51%) |
Feb 21, 2020 | 6.573 | 6.573 | 6.338 | 6.493 | 813,298 | -0.12(-1.85%) |
Feb 20, 2020 | 6.685 | 6.776 | 6.615 | 6.615 | 823,260 | -0.10(-1.51%) |
Feb 19, 2020 | 6.733 | 6.794 | 6.658 | 6.717 | 437,143 | +0.02(+0.32%) |
Feb 18, 2020 | 6.792 | 6.802 | 6.626 | 6.696 | 674,925 | -0.15(-2.26%) |
Feb 14, 2020 | 6.893 | 6.925 | 6.754 | 6.850 | 838,227 | -0.03(-0.47%) |
Feb 13, 2020 | 6.914 | 6.981 | 6.829 | 6.882 | 954,348 | -0.05(-0.69%) |
Feb 12, 2020 | 6.904 | 7.037 | 6.861 | 6.930 | 1,316,964 | +0.03(+0.39%) |
Feb 11, 2020 | 6.770 | 7.016 | 6.770 | 6.904 | 1,128,196 | +0.19(+2.86%) |
Feb 10, 2020 | 6.802 | 6.802 | 6.578 | 6.712 | 979,251 | -0.09(-1.33%) |
Feb 07, 2020 | 6.610 | 6.850 | 6.354 | 6.802 | 1,940,744 | +0.13(+2.00%) |
Feb 06, 2020 | 6.877 | 6.973 | 6.594 | 6.669 | 1,632,578 | -0.15(-2.27%) |
Feb 05, 2020 | 6.722 | 6.877 | 6.535 | 6.824 | 2,619,460 | -0.12(-1.77%) |
Feb 04, 2020 | 7.106 | 7.154 | 6.930 | 6.946 | 1,499,025 | -0.13(-1.88%) |