Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.436 | 7.817 | 7.067 | 7.633 | 1,580,914 | -0.35(-4.36%) |
Apr 29, 2020 | 6.250 | 8.047 | 6.250 | 7.982 | 2,149,045 | +2.03(+34.18%) |
Apr 28, 2020 | 5.751 | 6.193 | 5.704 | 5.949 | 1,375,551 | +0.26(+4.64%) |
Apr 27, 2020 | 5.205 | 5.817 | 5.161 | 5.685 | 1,294,559 | +0.47(+9.03%) |
Apr 24, 2020 | 4.838 | 5.356 | 4.838 | 5.214 | 938,252 | +0.39(+7.99%) |
Apr 23, 2020 | 4.753 | 5.054 | 4.650 | 4.828 | 1,014,319 | +0.03(+0.59%) |
Apr 22, 2020 | 5.177 | 5.342 | 4.763 | 4.800 | 1,112,792 | -0.12(-2.49%) |
Apr 21, 2020 | 5.158 | 5.398 | 4.847 | 4.923 | 1,126,110 | -0.40(-7.43%) |
Apr 20, 2020 | 5.073 | 5.553 | 4.923 | 5.318 | 917,112 | +0.01(+0.18%) |
Apr 17, 2020 | 5.271 | 5.638 | 5.068 | 5.308 | 989,887 | +0.42(+8.67%) |
Apr 16, 2020 | 5.657 | 5.770 | 4.781 | 4.885 | 1,202,062 | -0.77(-13.64%) |
Apr 15, 2020 | 5.647 | 5.920 | 5.365 | 5.657 | 1,088,132 | -0.43(-7.11%) |
Apr 14, 2020 | 5.506 | 6.499 | 5.459 | 6.090 | 2,587,976 | +0.71(+13.11%) |
Apr 13, 2020 | 5.374 | 5.619 | 4.951 | 5.384 | 1,402,967 | +0.23(+4.38%) |
Apr 09, 2020 | 5.619 | 6.038 | 5.036 | 5.158 | 2,050,853 | -0.40(-7.12%) |
Apr 08, 2020 | 5.356 | 6.066 | 5.308 | 5.553 | 2,137,925 | +0.32(+6.12%) |
Apr 07, 2020 | 4.358 | 6.476 | 4.358 | 5.233 | 3,716,470 | +1.27(+32.07%) |
Apr 06, 2020 | 3.313 | 4.010 | 3.299 | 3.963 | 1,391,523 | +0.79(+24.93%) |
Apr 03, 2020 | 3.464 | 3.595 | 3.026 | 3.172 | 1,417,737 | -0.20(-5.87%) |
Apr 02, 2020 | 3.840 | 3.963 | 3.294 | 3.370 | 1,380,550 | -0.22(-6.04%) |
Apr 01, 2020 | 4.556 | 4.556 | 3.558 | 3.586 | 1,289,056 | -1.31(-26.73%) |
Mar 31, 2020 | 5.092 | 5.280 | 4.828 | 4.894 | 887,886 | -0.22(-4.24%) |
Mar 30, 2020 | 5.883 | 6.146 | 4.838 | 5.111 | 1,106,354 | -0.35(-6.38%) |
Mar 27, 2020 | 5.459 | 5.732 | 5.207 | 5.459 | 518,052 | -0.27(-4.76%) |
Mar 26, 2020 | 5.883 | 6.843 | 5.553 | 5.732 | 1,028,854 | -0.12(-2.09%) |
Mar 25, 2020 | 5.581 | 6.301 | 5.459 | 5.854 | 793,091 | +0.42(+7.80%) |
Mar 24, 2020 | 4.499 | 5.746 | 4.499 | 5.431 | 861,247 | +1.14(+26.54%) |
Mar 23, 2020 | 4.715 | 4.913 | 4.188 | 4.292 | 1,071,034 | -0.52(-10.76%) |
Mar 20, 2020 | 4.734 | 5.572 | 4.452 | 4.810 | 1,919,640 | +0.28(+6.24%) |
Mar 19, 2020 | 3.181 | 4.631 | 3.002 | 4.527 | 1,953,518 | +1.31(+40.64%) |
Mar 18, 2020 | 2.974 | 4.141 | 2.937 | 3.219 | 1,532,957 | +0.13(+4.27%) |
Mar 17, 2020 | 4.715 | 4.763 | 2.974 | 3.087 | 1,890,193 | -1.52(-32.92%) |
Mar 16, 2020 | 6.013 | 6.143 | 4.473 | 4.603 | 1,280,201 | -1.88(-29.04%) |
Mar 13, 2020 | 7.581 | 8.110 | 6.398 | 6.486 | 2,040,552 | -0.82(-11.18%) |
Mar 12, 2020 | 7.173 | 7.572 | 6.922 | 7.303 | 1,270,425 | -0.59(-7.52%) |
Mar 11, 2020 | 8.342 | 8.481 | 7.730 | 7.897 | 931,849 | -0.76(-8.79%) |
Mar 10, 2020 | 8.732 | 8.964 | 8.110 | 8.658 | 893,940 | +0.19(+2.30%) |
Mar 09, 2020 | 7.952 | 8.917 | 7.813 | 8.463 | 840,069 | -0.35(-4.00%) |
Mar 06, 2020 | 8.713 | 9.122 | 8.486 | 8.815 | 1,215,602 | -0.11(-1.25%) |
Mar 05, 2020 | 9.344 | 9.470 | 8.778 | 8.927 | 1,592,154 | -0.63(-6.60%) |
Mar 04, 2020 | 9.604 | 9.743 | 9.233 | 9.558 | 681,011 | +0.04(+0.39%) |
Mar 03, 2020 | 10.19 | 10.41 | 9.270 | 9.521 | 635,199 | -0.75(-7.32%) |
Mar 02, 2020 | 10.77 | 10.92 | 9.957 | 10.27 | 776,976 | -0.43(-3.99%) |
Feb 28, 2020 | 9.957 | 11.24 | 9.957 | 10.70 | 861,913 | +0.37(+3.59%) |
Feb 27, 2020 | 10.23 | 11.01 | 9.780 | 10.33 | 739,841 | -0.14(-1.33%) |
Feb 26, 2020 | 11.22 | 11.36 | 10.34 | 10.47 | 747,554 | -0.59(-5.37%) |
Feb 25, 2020 | 11.60 | 11.60 | 10.75 | 11.06 | 484,664 | -0.58(-5.02%) |
Feb 24, 2020 | 11.84 | 11.87 | 11.41 | 11.65 | 465,565 | -0.53(-4.34%) |
Feb 21, 2020 | 13.11 | 13.20 | 12.05 | 12.17 | 483,008 | -1.02(-7.74%) |
Feb 20, 2020 | 12.78 | 13.39 | 12.71 | 13.20 | 838,516 | +0.40(+3.12%) |
Feb 19, 2020 | 12.99 | 13.07 | 12.42 | 12.80 | 776,349 | -0.19(-1.43%) |
Feb 18, 2020 | 13.27 | 13.43 | 12.84 | 12.98 | 830,237 | -0.26(-1.96%) |
Feb 14, 2020 | 14.80 | 15.43 | 13.23 | 13.24 | 2,050,790 | -3.41(-20.46%) |
Feb 13, 2020 | 16.75 | 16.88 | 16.47 | 16.65 | 237,294 | -0.13(-0.77%) |
Feb 12, 2020 | 16.54 | 16.88 | 16.54 | 16.78 | 220,802 | +0.45(+2.79%) |
Feb 11, 2020 | 16.26 | 16.63 | 16.24 | 16.32 | 362,617 | +0.17(+1.03%) |
Feb 10, 2020 | 16.47 | 16.61 | 16.13 | 16.16 | 300,150 | -0.33(-2.03%) |
Feb 07, 2020 | 16.90 | 17.06 | 16.34 | 16.49 | 307,564 | -0.52(-3.05%) |
Feb 06, 2020 | 17.14 | 17.25 | 16.82 | 17.01 | 293,263 | -0.07(-0.38%) |
Feb 05, 2020 | 16.59 | 17.13 | 16.59 | 17.07 | 379,206 | +0.68(+4.13%) |
Feb 04, 2020 | 16.70 | 17.10 | 16.35 | 16.40 | 414,446 | -0.15(-0.90%) |