Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.175 | 5.318 | 4.914 | 4.982 | 617,580 | -0.13(-2.55%) |
Apr 29, 2020 | 4.727 | 5.125 | 4.671 | 5.113 | 1,025,767 | +0.45(+9.75%) |
Apr 28, 2020 | 4.777 | 4.820 | 4.478 | 4.659 | 535,040 | +0.06(+1.22%) |
Apr 27, 2020 | 4.640 | 4.702 | 4.391 | 4.603 | 712,905 | -0.10(-2.12%) |
Apr 24, 2020 | 5.194 | 5.424 | 4.677 | 4.702 | 1,090,210 | -0.47(-9.08%) |
Apr 23, 2020 | 5.067 | 5.751 | 5.061 | 5.172 | 2,110,590 | +0.24(+4.86%) |
Apr 22, 2020 | 4.891 | 5.002 | 4.669 | 4.932 | 1,316,583 | +0.29(+6.17%) |
Apr 21, 2020 | 4.534 | 4.819 | 4.452 | 4.645 | 1,162,446 | -0.11(-2.34%) |
Apr 20, 2020 | 4.417 | 4.862 | 4.417 | 4.756 | 1,728,225 | +0.36(+8.26%) |
Apr 17, 2020 | 4.271 | 4.885 | 4.207 | 4.394 | 2,100,844 | +0.82(+22.91%) |
Apr 16, 2020 | 4.283 | 4.283 | 3.522 | 3.575 | 1,126,540 | -0.54(-13.09%) |
Apr 15, 2020 | 4.505 | 4.505 | 3.809 | 4.113 | 768,326 | -0.63(-13.21%) |
Apr 14, 2020 | 5.107 | 5.137 | 4.458 | 4.739 | 1,408,828 | -0.33(-6.47%) |
Apr 13, 2020 | 4.546 | 5.213 | 4.394 | 5.067 | 1,173,649 | +0.90(+21.46%) |
Apr 09, 2020 | 3.803 | 4.522 | 3.784 | 4.171 | 1,476,624 | +0.49(+13.17%) |
Apr 08, 2020 | 3.715 | 3.733 | 3.463 | 3.686 | 588,185 | +0.20(+5.70%) |
Apr 07, 2020 | 3.218 | 3.744 | 3.130 | 3.487 | 785,404 | +0.39(+12.45%) |
Apr 06, 2020 | 3.019 | 3.171 | 2.960 | 3.101 | 630,090 | +0.19(+6.43%) |
Apr 03, 2020 | 3.042 | 3.130 | 2.703 | 2.914 | 467,139 | -0.04(-1.39%) |
Apr 02, 2020 | 2.978 | 3.066 | 2.873 | 2.954 | 886,135 | +0.19(+6.77%) |
Apr 01, 2020 | 2.978 | 3.148 | 2.738 | 2.767 | 900,397 | -0.54(-16.43%) |
Mar 31, 2020 | 2.925 | 3.311 | 2.902 | 3.311 | 569,914 | +0.41(+14.11%) |
Mar 30, 2020 | 3.276 | 3.276 | 2.738 | 2.902 | 670,778 | -0.40(-12.06%) |
Mar 27, 2020 | 3.276 | 3.458 | 3.094 | 3.300 | 836,338 | -0.04(-1.05%) |
Mar 26, 2020 | 3.148 | 3.662 | 3.072 | 3.335 | 1,001,164 | +0.31(+10.25%) |
Mar 25, 2020 | 3.060 | 3.306 | 2.809 | 3.025 | 1,037,842 | +0.17(+5.94%) |
Mar 24, 2020 | 2.925 | 3.206 | 2.592 | 2.855 | 1,354,114 | +0.25(+9.42%) |
Mar 23, 2020 | 2.925 | 2.925 | 2.492 | 2.609 | 879,392 | -0.40(-13.23%) |
Mar 20, 2020 | 3.387 | 3.481 | 2.767 | 3.007 | 3,256,471 | +0.08(+2.80%) |
Mar 19, 2020 | 2.609 | 3.493 | 2.165 | 2.925 | 2,085,167 | +0.76(+35.13%) |
Mar 18, 2020 | 3.738 | 3.738 | 2.059 | 2.165 | 1,939,070 | -1.57(-42.10%) |
Mar 17, 2020 | 4.786 | 4.909 | 3.563 | 3.738 | 2,474,825 | -0.68(-15.48%) |
Mar 16, 2020 | 3.949 | 4.619 | 3.803 | 4.423 | 833,837 | -0.66(-12.90%) |
Mar 13, 2020 | 4.394 | 5.119 | 4.300 | 5.078 | 1,351,165 | +1.03(+25.43%) |
Mar 12, 2020 | 4.400 | 4.733 | 4.049 | 4.049 | 1,555,686 | -0.82(-16.83%) |
Mar 11, 2020 | 5.605 | 5.615 | 4.827 | 4.868 | 1,244,533 | -0.78(-13.87%) |
Mar 10, 2020 | 6.049 | 6.049 | 5.213 | 5.652 | 1,467,278 | +0.01(+0.21%) |
Mar 09, 2020 | 5.148 | 7.056 | 4.914 | 5.640 | 3,301,534 | -1.61(-22.26%) |
Mar 06, 2020 | 7.799 | 7.911 | 7.220 | 7.255 | 1,127,936 | -0.64(-8.08%) |
Mar 05, 2020 | 7.968 | 8.021 | 7.758 | 7.892 | 519,963 | -0.16(-2.03%) |
Mar 04, 2020 | 8.056 | 8.214 | 8.033 | 8.056 | 456,227 | +0.08(+0.95%) |
Mar 03, 2020 | 8.191 | 8.336 | 7.974 | 7.980 | 736,208 | -0.18(-2.22%) |
Mar 02, 2020 | 8.039 | 8.252 | 7.913 | 8.161 | 556,625 | +0.16(+1.97%) |
Feb 28, 2020 | 7.916 | 8.109 | 7.670 | 8.003 | 1,179,556 | -0.10(-1.23%) |
Feb 27, 2020 | 8.349 | 8.454 | 7.963 | 8.103 | 1,170,899 | -0.37(-4.42%) |
Feb 26, 2020 | 8.460 | 8.735 | 8.436 | 8.477 | 1,437,571 | +0.02(+0.21%) |
Feb 25, 2020 | 8.957 | 8.957 | 8.460 | 8.460 | 854,806 | -0.39(-4.43%) |
Feb 24, 2020 | 8.893 | 9.010 | 8.776 | 8.852 | 637,558 | -0.22(-2.39%) |
Feb 21, 2020 | 9.121 | 9.185 | 8.969 | 9.068 | 308,349 | -0.12(-1.27%) |
Feb 20, 2020 | 9.174 | 9.320 | 9.130 | 9.185 | 214,861 | +0.09(+0.96%) |
Feb 19, 2020 | 9.296 | 9.402 | 9.098 | 9.098 | 421,667 | -0.16(-1.77%) |
Feb 18, 2020 | 8.846 | 9.279 | 8.776 | 9.261 | 825,210 | +0.42(+4.70%) |
Feb 14, 2020 | 8.951 | 9.045 | 8.834 | 8.846 | 582,513 | -0.09(-0.98%) |
Feb 13, 2020 | 9.138 | 9.173 | 8.899 | 8.934 | 406,858 | -0.19(-2.12%) |
Feb 12, 2020 | 9.057 | 9.168 | 9.055 | 9.127 | 241,662 | +0.09(+0.97%) |
Feb 11, 2020 | 9.010 | 9.162 | 8.998 | 9.039 | 331,850 | +0.05(+0.52%) |
Feb 10, 2020 | 8.981 | 9.150 | 8.837 | 8.992 | 565,643 | +0.01(+0.07%) |
Feb 07, 2020 | 9.121 | 9.197 | 8.963 | 8.986 | 586,787 | -0.15(-1.60%) |
Feb 06, 2020 | 9.291 | 9.308 | 9.080 | 9.133 | 729,284 | -0.16(-1.76%) |
Feb 05, 2020 | 9.402 | 9.525 | 9.220 | 9.296 | 480,223 | -0.09(-0.94%) |
Feb 04, 2020 | 9.425 | 9.460 | 9.273 | 9.384 | 1,002,851 | -0.04(-0.37%) |