Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.061 | 5.114 | 4.634 | 4.849 | 275,619 | -0.17(-3.36%) |
Apr 29, 2020 | 5.673 | 5.770 | 5.008 | 5.017 | 463,251 | -0.74(-12.92%) |
Apr 28, 2020 | 6.471 | 6.648 | 5.673 | 5.761 | 530,405 | -0.18(-2.99%) |
Apr 27, 2020 | 5.691 | 5.983 | 5.549 | 5.939 | 554,288 | +0.66(+12.42%) |
Apr 24, 2020 | 5.425 | 5.540 | 5.073 | 5.283 | 272,793 | -0.30(-5.40%) |
Apr 23, 2020 | 5.584 | 5.744 | 5.274 | 5.584 | 386,804 | +0.19(+3.45%) |
Apr 22, 2020 | 5.584 | 5.673 | 5.008 | 5.398 | 405,432 | +0.08(+1.50%) |
Apr 21, 2020 | 5.239 | 6.054 | 4.849 | 5.318 | 816,031 | +0.56(+11.73%) |
Apr 20, 2020 | 4.255 | 4.955 | 4.148 | 4.760 | 658,350 | +0.66(+16.23%) |
Apr 17, 2020 | 4.077 | 4.193 | 3.989 | 4.095 | 91,495 | +0.07(+1.76%) |
Apr 16, 2020 | 3.989 | 4.193 | 3.918 | 4.024 | 64,034 | -0.08(-1.94%) |
Apr 15, 2020 | 3.971 | 4.139 | 3.900 | 4.104 | 69,647 | -0.12(-2.93%) |
Apr 14, 2020 | 3.865 | 4.272 | 3.865 | 4.228 | 137,561 | +0.36(+9.40%) |
Apr 13, 2020 | 3.927 | 4.012 | 3.705 | 3.865 | 184,942 | +0.05(+1.40%) |
Apr 09, 2020 | 3.714 | 3.882 | 3.342 | 3.811 | 302,690 | +0.31(+8.86%) |
Apr 08, 2020 | 3.297 | 3.643 | 3.297 | 3.501 | 134,425 | +0.24(+7.34%) |
Apr 07, 2020 | 3.634 | 3.634 | 3.111 | 3.262 | 234,299 | -0.20(-5.64%) |
Apr 06, 2020 | 3.510 | 3.696 | 3.368 | 3.457 | 122,917 | +0.12(+3.45%) |
Apr 03, 2020 | 3.546 | 3.546 | 3.262 | 3.342 | 162,345 | -0.33(-8.94%) |
Apr 02, 2020 | 4.086 | 4.272 | 3.235 | 3.670 | 427,874 | -0.61(-14.29%) |
Apr 01, 2020 | 3.856 | 4.441 | 3.856 | 4.281 | 268,114 | +0.01(+0.21%) |
Mar 31, 2020 | 4.432 | 4.516 | 3.794 | 4.272 | 337,009 | -0.16(-3.60%) |
Mar 30, 2020 | 4.166 | 4.654 | 4.104 | 4.432 | 565,944 | +0.53(+13.64%) |
Mar 27, 2020 | 3.280 | 4.104 | 2.961 | 3.900 | 417,764 | +0.56(+16.71%) |
Mar 26, 2020 | 2.757 | 3.466 | 2.703 | 3.342 | 278,822 | +0.66(+24.42%) |
Mar 25, 2020 | 2.836 | 3.014 | 2.650 | 2.686 | 318,436 | +0.00(+0.00%) |
Mar 24, 2020 | 2.766 | 2.801 | 2.571 | 2.686 | 168,669 | +0.17(+6.69%) |
Mar 23, 2020 | 2.695 | 2.828 | 2.402 | 2.517 | 191,006 | -0.13(-5.02%) |
Mar 20, 2020 | 2.429 | 2.650 | 2.260 | 2.650 | 427,580 | +0.37(+16.34%) |
Mar 19, 2020 | 2.048 | 2.349 | 1.950 | 2.278 | 211,802 | +0.34(+17.35%) |
Mar 18, 2020 | 2.553 | 2.712 | 1.853 | 1.941 | 409,090 | -0.74(-27.72%) |
Mar 17, 2020 | 2.969 | 2.969 | 2.526 | 2.686 | 405,779 | -0.12(-4.42%) |
Mar 16, 2020 | 3.324 | 3.342 | 2.783 | 2.810 | 274,376 | -0.72(-20.35%) |
Mar 13, 2020 | 3.581 | 4.033 | 3.386 | 3.528 | 526,295 | +0.61(+20.97%) |
Mar 12, 2020 | 2.668 | 3.616 | 2.668 | 2.916 | 268,475 | -0.50(-14.55%) |
Mar 11, 2020 | 3.705 | 3.776 | 3.244 | 3.413 | 222,445 | -0.35(-9.20%) |
Mar 10, 2020 | 3.439 | 4.033 | 3.173 | 3.758 | 419,783 | +0.83(+28.48%) |
Mar 09, 2020 | 3.475 | 3.475 | 2.925 | 2.925 | 237,094 | -0.69(-19.12%) |
Mar 06, 2020 | 3.732 | 3.758 | 3.546 | 3.616 | 180,847 | -0.16(-4.23%) |
Mar 05, 2020 | 4.148 | 4.169 | 3.758 | 3.776 | 226,923 | -0.48(-11.25%) |
Mar 04, 2020 | 4.272 | 4.334 | 4.051 | 4.255 | 190,635 | +0.04(+1.05%) |
Mar 03, 2020 | 4.235 | 4.335 | 4.052 | 4.210 | 333,357 | -0.04(-0.98%) |
Mar 02, 2020 | 4.294 | 4.369 | 3.960 | 4.252 | 314,444 | +0.05(+1.19%) |
Feb 28, 2020 | 3.877 | 4.336 | 3.877 | 4.202 | 325,406 | +0.23(+5.88%) |
Feb 27, 2020 | 4.002 | 4.219 | 3.760 | 3.969 | 146,447 | -0.06(-1.45%) |
Feb 26, 2020 | 3.927 | 4.077 | 3.910 | 4.027 | 131,623 | +0.09(+2.33%) |
Feb 25, 2020 | 4.202 | 4.210 | 3.910 | 3.935 | 217,860 | -0.13(-3.28%) |
Feb 24, 2020 | 4.169 | 4.177 | 3.960 | 4.069 | 277,180 | -0.23(-5.24%) |
Feb 21, 2020 | 4.419 | 4.427 | 4.252 | 4.294 | 148,249 | -0.13(-2.83%) |
Feb 20, 2020 | 4.335 | 4.494 | 4.302 | 4.419 | 155,149 | +0.09(+2.12%) |
Feb 19, 2020 | 4.377 | 4.435 | 4.302 | 4.327 | 93,258 | -0.05(-1.14%) |
Feb 18, 2020 | 4.419 | 4.535 | 4.302 | 4.377 | 177,253 | -0.01(-0.19%) |
Feb 14, 2020 | 4.310 | 4.410 | 4.285 | 4.385 | 116,824 | +0.08(+1.74%) |
Feb 13, 2020 | 4.319 | 4.435 | 4.169 | 4.310 | 155,878 | -0.01(-0.19%) |
Feb 12, 2020 | 4.302 | 4.502 | 4.260 | 4.319 | 259,536 | -0.08(-1.71%) |
Feb 11, 2020 | 3.919 | 4.552 | 3.910 | 4.394 | 369,631 | +0.53(+13.58%) |
Feb 10, 2020 | 3.885 | 3.927 | 3.710 | 3.868 | 188,288 | -0.02(-0.43%) |
Feb 07, 2020 | 3.860 | 3.960 | 3.627 | 3.885 | 362,348 | -0.13(-3.32%) |
Feb 06, 2020 | 4.460 | 4.485 | 3.843 | 4.019 | 792,326 | -0.31(-7.13%) |
Feb 05, 2020 | 4.327 | 4.494 | 4.235 | 4.327 | 257,944 | +0.13(+2.98%) |
Feb 04, 2020 | 4.360 | 4.535 | 4.169 | 4.202 | 412,754 | -0.14(-3.26%) |