Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.169 | 5.243 | 4.908 | 4.983 | 2,294,053 | -0.22(-4.29%) |
Apr 29, 2020 | 5.122 | 5.243 | 5.085 | 5.206 | 1,137,401 | +0.25(+5.08%) |
Apr 28, 2020 | 4.983 | 5.010 | 4.754 | 4.955 | 1,820,312 | +0.12(+2.50%) |
Apr 27, 2020 | 4.815 | 4.861 | 4.684 | 4.834 | 1,834,156 | +0.15(+3.18%) |
Apr 24, 2020 | 4.787 | 4.787 | 4.643 | 4.684 | 1,766,108 | -0.07(-1.37%) |
Apr 23, 2020 | 4.629 | 4.806 | 4.591 | 4.750 | 1,924,011 | +0.00(+0.00%) |
Apr 22, 2020 | 4.806 | 4.913 | 4.647 | 4.750 | 1,461,160 | -0.13(-2.67%) |
Apr 21, 2020 | 5.122 | 5.243 | 4.852 | 4.880 | 2,070,023 | -0.36(-6.93%) |
Apr 20, 2020 | 5.308 | 5.439 | 5.159 | 5.243 | 1,353,625 | -0.07(-1.23%) |
Apr 17, 2020 | 5.206 | 5.346 | 5.132 | 5.308 | 1,398,240 | +0.26(+5.17%) |
Apr 16, 2020 | 5.057 | 5.169 | 4.908 | 5.048 | 1,005,204 | +0.02(+0.37%) |
Apr 15, 2020 | 5.271 | 5.457 | 4.861 | 5.029 | 1,922,085 | -0.48(-8.78%) |
Apr 14, 2020 | 5.281 | 5.540 | 5.225 | 5.513 | 2,025,135 | +0.34(+6.67%) |
Apr 13, 2020 | 5.169 | 5.173 | 4.927 | 5.169 | 1,234,493 | +0.00(+0.00%) |
Apr 09, 2020 | 5.038 | 5.225 | 4.806 | 5.169 | 1,972,483 | +0.29(+5.92%) |
Apr 08, 2020 | 5.010 | 5.020 | 4.759 | 4.880 | 2,847,856 | -0.02(-0.38%) |
Apr 07, 2020 | 5.029 | 5.253 | 4.889 | 4.899 | 2,649,754 | +0.01(+0.19%) |
Apr 06, 2020 | 4.703 | 4.959 | 4.610 | 4.889 | 1,121,103 | +0.39(+8.70%) |
Apr 03, 2020 | 4.759 | 4.871 | 4.331 | 4.498 | 1,920,728 | -0.34(-6.94%) |
Apr 02, 2020 | 4.927 | 5.346 | 4.796 | 4.834 | 833,829 | -0.18(-3.53%) |
Apr 01, 2020 | 5.076 | 5.169 | 4.815 | 5.010 | 1,487,362 | -0.39(-7.24%) |
Mar 31, 2020 | 5.150 | 5.616 | 5.104 | 5.402 | 2,271,369 | +0.27(+5.26%) |
Mar 30, 2020 | 4.955 | 5.178 | 4.955 | 5.132 | 1,672,126 | +0.07(+1.29%) |
Mar 27, 2020 | 5.690 | 5.690 | 5.020 | 5.066 | 1,324,688 | -0.88(-14.87%) |
Mar 26, 2020 | 5.597 | 6.007 | 5.597 | 5.951 | 1,855,994 | +0.38(+6.86%) |
Mar 25, 2020 | 5.560 | 5.849 | 5.308 | 5.569 | 2,387,200 | +0.10(+1.87%) |
Mar 24, 2020 | 5.076 | 5.681 | 5.001 | 5.467 | 2,748,002 | +0.83(+17.87%) |
Mar 23, 2020 | 4.945 | 5.206 | 4.568 | 4.638 | 1,827,565 | -0.47(-9.12%) |
Mar 20, 2020 | 5.364 | 5.541 | 5.090 | 5.104 | 3,037,861 | -0.18(-3.35%) |
Mar 19, 2020 | 5.169 | 5.383 | 5.010 | 5.281 | 1,708,598 | -0.06(-1.05%) |
Mar 18, 2020 | 5.336 | 6.314 | 5.187 | 5.336 | 2,869,460 | -0.45(-7.73%) |
Mar 17, 2020 | 5.243 | 5.793 | 4.796 | 5.783 | 3,127,475 | +0.66(+12.91%) |
Mar 16, 2020 | 5.476 | 5.476 | 5.057 | 5.122 | 1,915,168 | -0.98(-16.03%) |
Mar 13, 2020 | 6.193 | 6.398 | 5.769 | 6.100 | 2,026,923 | +0.28(+4.80%) |
Mar 12, 2020 | 6.473 | 6.482 | 5.728 | 5.821 | 1,967,267 | -1.02(-14.97%) |
Mar 11, 2020 | 7.013 | 7.106 | 6.705 | 6.845 | 2,198,476 | -0.44(-6.01%) |
Mar 10, 2020 | 7.022 | 7.283 | 6.724 | 7.283 | 1,467,185 | +0.49(+7.27%) |
Mar 09, 2020 | 7.311 | 7.665 | 6.780 | 6.789 | 1,121,353 | -1.11(-14.03%) |
Mar 06, 2020 | 8.158 | 8.279 | 7.879 | 7.898 | 1,648,103 | -0.47(-5.67%) |
Mar 05, 2020 | 8.698 | 8.726 | 8.307 | 8.373 | 2,429,878 | -0.55(-6.16%) |
Mar 04, 2020 | 8.671 | 8.978 | 8.559 | 8.922 | 1,747,016 | +0.40(+4.70%) |
Mar 03, 2020 | 8.764 | 8.950 | 8.391 | 8.522 | 2,953,610 | -0.20(-2.24%) |
Mar 02, 2020 | 8.773 | 8.969 | 8.503 | 8.717 | 2,728,941 | -0.04(-0.43%) |
Feb 28, 2020 | 8.913 | 8.978 | 8.461 | 8.754 | 2,423,889 | -0.38(-4.18%) |
Feb 27, 2020 | 9.369 | 9.499 | 8.996 | 9.136 | 1,921,281 | -0.43(-4.48%) |
Feb 26, 2020 | 9.658 | 9.788 | 9.546 | 9.565 | 1,700,480 | -0.13(-1.34%) |
Feb 25, 2020 | 10.50 | 10.50 | 9.574 | 9.695 | 1,730,354 | -0.75(-7.22%) |
Feb 24, 2020 | 10.29 | 10.46 | 10.02 | 10.45 | 746,849 | -0.16(-1.49%) |
Feb 21, 2020 | 10.53 | 11.13 | 10.47 | 10.61 | 1,412,414 | +0.05(+0.44%) |
Feb 20, 2020 | 10.51 | 10.75 | 10.51 | 10.56 | 703,745 | -0.07(-0.61%) |
Feb 19, 2020 | 10.50 | 10.83 | 10.40 | 10.63 | 1,125,515 | +0.18(+1.69%) |
Feb 18, 2020 | 10.42 | 10.62 | 10.35 | 10.45 | 835,909 | -0.01(-0.09%) |
Feb 14, 2020 | 10.38 | 10.48 | 10.29 | 10.46 | 980,443 | +0.08(+0.81%) |
Feb 13, 2020 | 10.49 | 10.49 | 10.33 | 10.37 | 1,112,479 | -0.20(-1.85%) |
Feb 12, 2020 | 10.49 | 10.88 | 10.37 | 10.57 | 1,032,070 | +0.25(+2.44%) |
Feb 11, 2020 | 10.02 | 10.38 | 9.984 | 10.32 | 1,406,632 | +0.41(+4.13%) |
Feb 10, 2020 | 9.918 | 9.946 | 9.695 | 9.909 | 1,066,251 | +0.00(+0.00%) |
Feb 07, 2020 | 9.965 | 10.01 | 9.714 | 9.909 | 957,680 | -0.15(-1.48%) |
Feb 06, 2020 | 10.32 | 10.34 | 10.01 | 10.06 | 1,709,600 | -0.20(-1.91%) |
Feb 05, 2020 | 10.64 | 10.78 | 10.22 | 10.25 | 1,180,891 | -0.27(-2.57%) |
Feb 04, 2020 | 10.50 | 10.57 | 10.37 | 10.52 | 1,369,714 | +0.19(+1.80%) |