Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.958 | 5.311 | 4.843 | 5.088 | 2,453,285 | +0.05(+1.00%) |
Apr 29, 2020 | 4.965 | 5.167 | 4.879 | 5.037 | 5,292,195 | +0.25(+5.11%) |
Apr 28, 2020 | 4.771 | 4.879 | 4.576 | 4.792 | 1,992,668 | +0.14(+3.10%) |
Apr 27, 2020 | 4.605 | 4.735 | 4.533 | 4.648 | 1,687,914 | +0.08(+1.82%) |
Apr 24, 2020 | 4.735 | 4.756 | 4.338 | 4.565 | 2,714,888 | -0.10(-2.09%) |
Apr 23, 2020 | 4.396 | 4.778 | 4.338 | 4.663 | 2,765,364 | +0.35(+8.19%) |
Apr 22, 2020 | 4.194 | 4.324 | 4.064 | 4.310 | 3,644,382 | +0.17(+4.00%) |
Apr 21, 2020 | 3.517 | 4.187 | 3.517 | 4.144 | 7,608,946 | +0.57(+15.93%) |
Apr 20, 2020 | 3.603 | 3.780 | 3.531 | 3.574 | 3,590,868 | -0.10(-2.84%) |
Apr 17, 2020 | 3.805 | 3.892 | 3.607 | 3.679 | 5,746,432 | -0.03(-0.68%) |
Apr 16, 2020 | 3.553 | 3.719 | 3.502 | 3.704 | 4,460,294 | +0.11(+3.01%) |
Apr 15, 2020 | 3.747 | 3.747 | 3.560 | 3.596 | 4,100,656 | -0.18(-4.77%) |
Apr 14, 2020 | 3.949 | 4.014 | 3.769 | 3.776 | 3,458,244 | -0.07(-1.87%) |
Apr 13, 2020 | 3.935 | 3.978 | 3.582 | 3.848 | 4,485,706 | -0.12(-3.09%) |
Apr 09, 2020 | 3.899 | 4.079 | 3.672 | 3.971 | 5,033,471 | +0.22(+5.96%) |
Apr 08, 2020 | 3.726 | 3.812 | 3.610 | 3.747 | 2,646,398 | +0.12(+3.17%) |
Apr 07, 2020 | 4.158 | 4.396 | 3.502 | 3.632 | 10,506,390 | -0.43(-10.48%) |
Apr 06, 2020 | 4.252 | 4.331 | 3.783 | 4.057 | 4,297,233 | -0.12(-2.76%) |
Apr 03, 2020 | 4.230 | 4.367 | 3.953 | 4.173 | 3,723,830 | -0.07(-1.70%) |
Apr 02, 2020 | 4.194 | 4.403 | 4.007 | 4.245 | 2,735,000 | +0.03(+0.77%) |
Apr 01, 2020 | 4.115 | 4.295 | 3.928 | 4.212 | 2,629,672 | -0.13(-3.07%) |
Mar 31, 2020 | 4.281 | 4.526 | 4.108 | 4.346 | 3,422,531 | +0.06(+1.51%) |
Mar 30, 2020 | 3.949 | 4.374 | 3.892 | 4.281 | 2,657,125 | +0.39(+10.00%) |
Mar 27, 2020 | 4.375 | 4.477 | 3.892 | 3.892 | 2,880,578 | -0.67(-14.62%) |
Mar 26, 2020 | 4.768 | 5.084 | 4.474 | 4.558 | 4,720,316 | -0.08(-1.66%) |
Mar 25, 2020 | 4.403 | 4.824 | 4.225 | 4.635 | 3,838,773 | +0.25(+5.76%) |
Mar 24, 2020 | 4.137 | 4.438 | 3.997 | 4.382 | 4,003,349 | +0.50(+12.82%) |
Mar 23, 2020 | 3.723 | 4.067 | 3.681 | 3.885 | 3,248,389 | +0.23(+6.33%) |
Mar 20, 2020 | 4.431 | 4.438 | 3.569 | 3.653 | 6,791,421 | -0.69(-15.97%) |
Mar 19, 2020 | 3.899 | 4.498 | 3.765 | 4.347 | 4,083,096 | +0.47(+12.12%) |
Mar 18, 2020 | 4.375 | 4.803 | 3.580 | 3.878 | 4,397,960 | -0.82(-17.46%) |
Mar 17, 2020 | 3.716 | 4.715 | 3.506 | 4.698 | 6,273,389 | +1.03(+28.11%) |
Mar 16, 2020 | 4.256 | 4.270 | 3.541 | 3.667 | 6,319,965 | -1.03(-21.94%) |
Mar 13, 2020 | 4.978 | 5.238 | 4.368 | 4.698 | 5,466,224 | +0.10(+2.13%) |
Mar 12, 2020 | 5.673 | 5.869 | 4.537 | 4.600 | 5,363,834 | -1.63(-26.13%) |
Mar 11, 2020 | 5.995 | 6.247 | 5.771 | 6.226 | 11,516,685 | -0.01(-0.22%) |
Mar 10, 2020 | 5.967 | 6.240 | 5.539 | 6.240 | 11,388,119 | +0.56(+9.88%) |
Mar 09, 2020 | 6.318 | 6.584 | 5.609 | 5.680 | 3,869,988 | -1.04(-15.45%) |
Mar 06, 2020 | 6.794 | 6.949 | 6.517 | 6.717 | 3,223,286 | -0.30(-4.30%) |
Mar 05, 2020 | 7.138 | 7.180 | 6.766 | 7.019 | 3,878,719 | -0.23(-3.19%) |
Mar 04, 2020 | 7.482 | 7.580 | 7.124 | 7.250 | 3,241,962 | -0.04(-0.58%) |
Mar 03, 2020 | 7.376 | 7.769 | 7.201 | 7.292 | 6,175,914 | +0.05(+0.68%) |
Mar 02, 2020 | 6.935 | 7.278 | 6.584 | 7.243 | 8,235,108 | +0.40(+5.84%) |
Feb 28, 2020 | 6.752 | 6.956 | 6.654 | 6.843 | 4,125,196 | -0.13(-1.81%) |
Feb 27, 2020 | 7.222 | 7.323 | 6.935 | 6.970 | 2,985,175 | -0.32(-4.42%) |
Feb 26, 2020 | 7.299 | 7.489 | 7.180 | 7.292 | 2,609,653 | +0.04(+0.48%) |
Feb 25, 2020 | 7.517 | 7.531 | 7.117 | 7.257 | 3,328,449 | -0.20(-2.73%) |
Feb 24, 2020 | 7.376 | 7.531 | 7.208 | 7.461 | 4,309,632 | -0.13(-1.66%) |
Feb 21, 2020 | 7.664 | 7.671 | 7.475 | 7.587 | 5,922,028 | -0.08(-1.10%) |
Feb 20, 2020 | 7.425 | 7.748 | 7.390 | 7.671 | 5,767,013 | +0.35(+4.79%) |
Feb 19, 2020 | 6.577 | 7.552 | 6.577 | 7.320 | 12,141,128 | +0.88(+13.60%) |
Feb 18, 2020 | 6.205 | 6.612 | 6.135 | 6.444 | 4,400,561 | +0.24(+3.84%) |
Feb 14, 2020 | 6.135 | 6.297 | 6.114 | 6.205 | 4,225,599 | +0.07(+1.14%) |
Feb 13, 2020 | 6.079 | 6.240 | 5.911 | 6.135 | 4,336,660 | +0.01(+0.17%) |
Feb 12, 2020 | 5.399 | 6.275 | 5.399 | 6.125 | 8,710,403 | +0.73(+13.44%) |
Feb 11, 2020 | 5.147 | 5.581 | 5.147 | 5.399 | 5,140,603 | +0.28(+5.48%) |
Feb 10, 2020 | 4.950 | 5.147 | 4.950 | 5.119 | 3,202,479 | +0.16(+3.25%) |
Feb 07, 2020 | 5.063 | 5.119 | 4.817 | 4.957 | 3,971,598 | -0.11(-2.21%) |
Feb 06, 2020 | 5.070 | 5.168 | 4.880 | 5.070 | 3,128,928 | -0.01(-0.14%) |
Feb 05, 2020 | 4.719 | 5.325 | 4.663 | 5.077 | 7,910,441 | +0.41(+8.71%) |
Feb 04, 2020 | 4.586 | 4.691 | 4.572 | 4.670 | 2,853,870 | +0.13(+2.78%) |