Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.789 | 5.907 | 5.515 | 5.760 | 1,053,600 | -0.12(-2.00%) |
Apr 29, 2020 | 5.682 | 5.956 | 5.584 | 5.877 | 1,250,563 | +0.46(+8.50%) |
Apr 28, 2020 | 4.898 | 5.446 | 4.859 | 5.417 | 1,424,097 | +0.59(+12.17%) |
Apr 27, 2020 | 4.516 | 4.888 | 4.516 | 4.829 | 792,799 | +0.29(+6.48%) |
Apr 24, 2020 | 4.526 | 4.565 | 4.261 | 4.535 | 748,994 | +0.03(+0.65%) |
Apr 23, 2020 | 4.389 | 4.565 | 4.320 | 4.506 | 540,706 | +0.16(+3.60%) |
Apr 22, 2020 | 4.545 | 4.575 | 4.330 | 4.349 | 415,154 | -0.02(-0.45%) |
Apr 21, 2020 | 4.242 | 4.467 | 4.212 | 4.369 | 452,723 | -0.04(-0.89%) |
Apr 20, 2020 | 4.389 | 4.712 | 4.193 | 4.408 | 705,808 | -0.16(-3.43%) |
Apr 17, 2020 | 4.359 | 4.643 | 4.144 | 4.565 | 1,153,555 | +0.47(+11.48%) |
Apr 16, 2020 | 4.046 | 4.153 | 3.869 | 4.095 | 657,466 | +0.05(+1.21%) |
Apr 15, 2020 | 4.124 | 4.202 | 3.830 | 4.046 | 752,491 | -0.14(-3.28%) |
Apr 14, 2020 | 4.330 | 4.506 | 4.124 | 4.183 | 686,879 | +0.00(+0.00%) |
Apr 13, 2020 | 4.310 | 4.369 | 3.967 | 4.183 | 800,660 | -0.10(-2.29%) |
Apr 09, 2020 | 4.173 | 4.340 | 4.046 | 4.281 | 980,420 | +0.41(+10.63%) |
Apr 08, 2020 | 3.350 | 3.928 | 3.272 | 3.869 | 1,514,989 | +0.68(+21.17%) |
Apr 07, 2020 | 3.468 | 3.605 | 3.144 | 3.193 | 1,387,710 | +0.00(+0.00%) |
Apr 06, 2020 | 3.252 | 3.399 | 3.144 | 3.193 | 983,603 | +0.12(+3.82%) |
Apr 03, 2020 | 3.046 | 3.144 | 2.910 | 3.076 | 515,220 | +0.00(+0.00%) |
Apr 02, 2020 | 3.115 | 3.242 | 2.998 | 3.076 | 600,625 | -0.05(-1.57%) |
Apr 01, 2020 | 3.223 | 3.272 | 3.017 | 3.125 | 533,375 | -0.24(-7.00%) |
Mar 31, 2020 | 3.389 | 3.487 | 3.262 | 3.360 | 763,476 | -0.01(-0.29%) |
Mar 30, 2020 | 3.595 | 3.722 | 3.311 | 3.370 | 1,303,330 | -0.18(-4.97%) |
Mar 27, 2020 | 4.016 | 4.104 | 3.497 | 3.546 | 1,307,397 | -0.57(-13.81%) |
Mar 26, 2020 | 3.791 | 4.486 | 3.781 | 4.114 | 1,115,014 | +0.39(+10.53%) |
Mar 25, 2020 | 3.771 | 3.918 | 3.487 | 3.722 | 1,091,811 | +0.11(+2.98%) |
Mar 24, 2020 | 3.624 | 4.144 | 3.350 | 3.615 | 1,917,310 | +0.38(+11.82%) |
Mar 23, 2020 | 2.762 | 3.291 | 2.567 | 3.233 | 1,565,347 | +0.67(+25.95%) |
Mar 20, 2020 | 2.831 | 2.929 | 2.459 | 2.567 | 2,425,120 | -0.08(-2.96%) |
Mar 19, 2020 | 2.459 | 3.076 | 2.400 | 2.645 | 1,874,239 | +0.16(+6.30%) |
Mar 18, 2020 | 2.674 | 3.311 | 2.400 | 2.488 | 1,494,585 | -0.01(-0.39%) |
Mar 17, 2020 | 2.684 | 2.851 | 2.429 | 2.498 | 1,300,719 | -0.07(-2.67%) |
Mar 16, 2020 | 3.497 | 3.497 | 2.547 | 2.567 | 2,332,269 | -1.33(-34.17%) |
Mar 13, 2020 | 3.889 | 3.918 | 3.526 | 3.899 | 774,617 | +0.13(+3.38%) |
Mar 12, 2020 | 4.075 | 4.349 | 3.732 | 3.771 | 1,476,509 | -0.87(-18.78%) |
Mar 11, 2020 | 4.986 | 5.123 | 4.575 | 4.643 | 682,555 | -0.54(-10.40%) |
Mar 10, 2020 | 4.878 | 5.182 | 4.653 | 5.182 | 505,924 | +0.41(+8.62%) |
Mar 09, 2020 | 5.074 | 5.104 | 4.682 | 4.771 | 473,009 | -0.55(-10.31%) |
Mar 06, 2020 | 5.270 | 5.437 | 5.143 | 5.319 | 436,105 | -0.11(-1.99%) |
Mar 05, 2020 | 5.829 | 5.868 | 5.329 | 5.427 | 449,440 | -0.50(-8.43%) |
Mar 04, 2020 | 5.858 | 5.956 | 5.721 | 5.926 | 408,103 | +0.10(+1.68%) |
Mar 03, 2020 | 6.093 | 6.093 | 5.750 | 5.829 | 477,907 | -0.30(-4.95%) |
Mar 02, 2020 | 6.289 | 6.289 | 5.936 | 6.132 | 348,342 | -0.14(-2.19%) |
Feb 28, 2020 | 6.250 | 6.386 | 6.162 | 6.269 | 609,649 | -0.10(-1.54%) |
Feb 27, 2020 | 6.485 | 6.485 | 6.073 | 6.367 | 709,327 | -0.23(-3.42%) |
Feb 26, 2020 | 7.053 | 7.053 | 6.544 | 6.593 | 621,446 | -0.43(-6.14%) |
Feb 25, 2020 | 7.288 | 7.337 | 6.906 | 7.024 | 628,311 | -0.24(-3.37%) |
Feb 24, 2020 | 7.386 | 7.448 | 7.259 | 7.268 | 379,828 | -0.27(-3.64%) |
Feb 21, 2020 | 7.631 | 7.686 | 7.533 | 7.543 | 204,475 | -0.10(-1.28%) |
Feb 20, 2020 | 7.602 | 7.788 | 7.523 | 7.641 | 231,283 | +0.03(+0.39%) |
Feb 19, 2020 | 7.406 | 7.670 | 7.396 | 7.611 | 257,573 | +0.21(+2.78%) |
Feb 18, 2020 | 7.513 | 7.582 | 7.366 | 7.406 | 218,357 | -0.11(-1.43%) |
Feb 14, 2020 | 7.592 | 7.631 | 7.504 | 7.513 | 167,316 | -0.08(-1.03%) |
Feb 13, 2020 | 7.621 | 7.641 | 7.435 | 7.592 | 234,679 | -0.02(-0.26%) |
Feb 12, 2020 | 7.602 | 7.768 | 7.572 | 7.611 | 308,617 | +0.06(+0.78%) |
Feb 11, 2020 | 7.406 | 7.636 | 7.366 | 7.553 | 258,268 | +0.15(+1.98%) |
Feb 10, 2020 | 7.347 | 7.461 | 7.327 | 7.406 | 244,865 | +0.04(+0.53%) |
Feb 07, 2020 | 7.455 | 7.523 | 7.327 | 7.366 | 295,330 | -0.11(-1.44%) |
Feb 06, 2020 | 7.602 | 7.621 | 7.425 | 7.474 | 189,376 | -0.11(-1.42%) |
Feb 05, 2020 | 7.386 | 7.616 | 7.283 | 7.582 | 300,672 | +0.23(+3.06%) |
Feb 04, 2020 | 7.406 | 7.445 | 7.347 | 7.357 | 178,500 | +0.00(+0.00%) |