Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.618 | 6.162 | 5.413 | 5.915 | 26,343 | +0.30(+5.29%) |
Apr 29, 2020 | 5.864 | 6.221 | 5.269 | 5.618 | 60,984 | -0.25(-4.20%) |
Apr 28, 2020 | 5.949 | 6.026 | 5.552 | 5.864 | 8,111 | -0.17(-2.82%) |
Apr 27, 2020 | 6.162 | 6.162 | 6.034 | 6.034 | 1,326 | +0.04(+0.71%) |
Apr 24, 2020 | 6.068 | 6.077 | 5.983 | 5.992 | 2,941 | -0.08(-1.40%) |
Apr 23, 2020 | 7.437 | 7.437 | 6.077 | 6.077 | 27,955 | +0.13(+2.14%) |
Apr 22, 2020 | 6.991 | 6.991 | 5.839 | 5.949 | 9,383 | -0.60(-9.21%) |
Apr 21, 2020 | 6.927 | 7.572 | 6.374 | 6.553 | 5,010 | -0.33(-4.81%) |
Apr 20, 2020 | 7.309 | 7.309 | 6.851 | 6.884 | 5,978 | -0.59(-7.95%) |
Apr 17, 2020 | 7.734 | 7.768 | 7.394 | 7.479 | 7,295 | -0.50(-6.28%) |
Apr 16, 2020 | 8.890 | 8.890 | 7.751 | 7.980 | 6,836 | -0.20(-2.39%) |
Apr 15, 2020 | 9.587 | 9.587 | 7.725 | 8.176 | 5,217 | -1.09(-11.81%) |
Apr 14, 2020 | 10.43 | 10.43 | 8.924 | 9.271 | 18,390 | -0.50(-5.14%) |
Apr 13, 2020 | 10.84 | 10.84 | 8.711 | 9.774 | 15,684 | -1.06(-9.80%) |
Apr 09, 2020 | 7.649 | 11.45 | 7.437 | 10.84 | 27,650 | +3.19(+41.67%) |
Apr 08, 2020 | 6.196 | 8.652 | 6.187 | 7.649 | 20,532 | +0.76(+11.11%) |
Apr 07, 2020 | 6.374 | 6.884 | 6.323 | 6.884 | 29,049 | +0.79(+12.97%) |
Apr 06, 2020 | 5.078 | 6.374 | 5.078 | 6.094 | 8,435 | +0.71(+13.09%) |
Apr 03, 2020 | 4.530 | 5.397 | 4.530 | 5.388 | 3,765 | -0.48(-8.12%) |
Apr 02, 2020 | 5.949 | 7.190 | 5.853 | 5.864 | 21,176 | -0.05(-0.86%) |
Apr 01, 2020 | 5.663 | 5.983 | 5.116 | 5.915 | 14,579 | -0.25(-4.00%) |
Mar 31, 2020 | 6.306 | 6.587 | 5.949 | 6.162 | 7,868 | -0.54(-8.08%) |
Mar 30, 2020 | 5.295 | 6.986 | 5.295 | 6.703 | 10,502 | +0.82(+13.87%) |
Mar 27, 2020 | 5.889 | 6.534 | 5.537 | 5.887 | 15,297 | +0.35(+6.31%) |
Mar 26, 2020 | 5.713 | 7.040 | 5.537 | 5.537 | 13,348 | +0.47(+9.37%) |
Mar 25, 2020 | 4.263 | 6.644 | 4.263 | 5.062 | 24,797 | +1.19(+30.61%) |
Mar 24, 2020 | 3.931 | 4.327 | 3.560 | 3.876 | 7,828 | +0.55(+16.67%) |
Mar 23, 2020 | 3.955 | 4.112 | 3.243 | 3.322 | 10,838 | -0.63(-16.00%) |
Mar 20, 2020 | 3.240 | 4.548 | 3.148 | 3.955 | 18,710 | +0.99(+33.33%) |
Mar 19, 2020 | 2.515 | 3.469 | 2.405 | 2.966 | 21,285 | +0.54(+22.15%) |
Mar 18, 2020 | 4.625 | 4.625 | 1.978 | 2.428 | 76,495 | -2.71(-52.70%) |
Mar 17, 2020 | 5.007 | 5.236 | 4.627 | 5.134 | 29,104 | -0.21(-3.85%) |
Mar 16, 2020 | 6.249 | 6.284 | 5.339 | 5.339 | 29,752 | -1.39(-20.65%) |
Mar 13, 2020 | 6.953 | 7.387 | 5.879 | 6.729 | 27,180 | +1.73(+34.59%) |
Mar 12, 2020 | 10.36 | 10.36 | 4.994 | 5.000 | 22,672 | -6.71(-57.29%) |
Mar 11, 2020 | 14.49 | 14.94 | 10.09 | 11.71 | 44,820 | -3.32(-22.11%) |
Mar 10, 2020 | 16.48 | 16.49 | 14.44 | 15.03 | 12,082 | -0.86(-5.43%) |
Mar 09, 2020 | 17.45 | 17.45 | 15.89 | 15.89 | 9,584 | -2.32(-12.75%) |
Mar 06, 2020 | 18.67 | 18.79 | 18.19 | 18.21 | 8,470 | -0.61(-3.27%) |
Mar 05, 2020 | 18.98 | 19.08 | 18.79 | 18.83 | 6,096 | -0.16(-0.82%) |
Mar 04, 2020 | 19.18 | 19.34 | 18.79 | 18.98 | 21,449 | -0.36(-1.84%) |
Mar 03, 2020 | 19.12 | 19.61 | 18.98 | 19.34 | 9,493 | +0.43(+2.30%) |
Mar 02, 2020 | 19.30 | 19.45 | 17.44 | 18.91 | 16,393 | -0.44(-2.30%) |
Feb 28, 2020 | 19.81 | 19.81 | 18.49 | 19.35 | 34,260 | -0.86(-4.25%) |
Feb 27, 2020 | 19.91 | 20.24 | 19.78 | 20.21 | 7,969 | -0.11(-0.52%) |
Feb 26, 2020 | 20.01 | 20.37 | 20.01 | 20.31 | 15,978 | +0.30(+1.50%) |
Feb 25, 2020 | 20.56 | 20.56 | 20.00 | 20.01 | 14,472 | -0.55(-2.69%) |
Feb 24, 2020 | 20.57 | 20.91 | 20.37 | 20.57 | 31,222 | -0.45(-2.16%) |
Feb 21, 2020 | 21.01 | 21.02 | 20.88 | 21.02 | 1,390 | -0.14(-0.65%) |
Feb 20, 2020 | 20.89 | 21.16 | 20.82 | 21.16 | 6,886 | +0.25(+1.17%) |
Feb 19, 2020 | 20.78 | 20.93 | 20.78 | 20.91 | 2,367 | +0.05(+0.23%) |
Feb 18, 2020 | 20.95 | 20.95 | 20.82 | 20.87 | 1,854 | -0.06(-0.26%) |
Feb 14, 2020 | 21.15 | 21.15 | 20.78 | 20.92 | 16,814 | -0.32(-1.53%) |
Feb 13, 2020 | 21.11 | 21.25 | 21.02 | 21.25 | 4,968 | +0.11(+0.54%) |
Feb 12, 2020 | 21.15 | 21.15 | 21.13 | 21.13 | 973 | +0.01(+0.02%) |
Feb 11, 2020 | 21.10 | 21.20 | 21.00 | 21.13 | 2,059 | +0.02(+0.10%) |
Feb 07, 2020 | 21.11 | 21.11 | 21.11 | 0 | +0.03(+0.16%) | |
Feb 06, 2020 | 21.02 | 21.36 | 21.02 | 21.07 | 1,145 | -0.08(-0.37%) |
Feb 05, 2020 | 21.02 | 21.18 | 20.98 | 21.15 | 8,228 | -0.19(-0.89%) |
Feb 04, 2020 | 21.36 | 21.36 | 21.34 | 21.34 | 1,064 | -0.02(-0.07%) |