Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.596 | 9.688 | 8.064 | 8.599 | 1,650,096 | -0.75(-8.00%) |
Apr 29, 2020 | 8.774 | 10.05 | 8.507 | 9.346 | 2,232,063 | +1.11(+13.44%) |
Apr 28, 2020 | 7.879 | 8.341 | 7.630 | 8.239 | 1,562,996 | +1.08(+15.08%) |
Apr 27, 2020 | 6.652 | 8.368 | 6.477 | 7.160 | 3,846,767 | +1.10(+18.11%) |
Apr 24, 2020 | 5.001 | 6.339 | 4.918 | 6.062 | 1,937,995 | +1.17(+23.96%) |
Apr 23, 2020 | 4.641 | 5.001 | 4.521 | 4.890 | 359,867 | +0.26(+5.58%) |
Apr 22, 2020 | 5.121 | 5.158 | 4.429 | 4.632 | 508,375 | -0.29(-5.82%) |
Apr 21, 2020 | 4.955 | 5.130 | 4.754 | 4.918 | 462,781 | -0.09(-1.84%) |
Apr 20, 2020 | 5.434 | 5.462 | 4.844 | 5.010 | 574,685 | -0.42(-7.65%) |
Apr 17, 2020 | 5.425 | 5.665 | 5.342 | 5.425 | 306,832 | +0.29(+5.57%) |
Apr 16, 2020 | 5.767 | 5.767 | 5.102 | 5.139 | 400,409 | -0.66(-11.31%) |
Apr 15, 2020 | 5.988 | 5.988 | 5.610 | 5.794 | 465,739 | -0.30(-4.99%) |
Apr 14, 2020 | 6.108 | 6.468 | 5.601 | 6.099 | 761,386 | +0.16(+2.64%) |
Apr 13, 2020 | 6.237 | 6.412 | 5.637 | 5.942 | 618,425 | +0.17(+2.88%) |
Apr 09, 2020 | 5.536 | 5.933 | 5.176 | 5.776 | 731,259 | +0.66(+12.79%) |
Apr 08, 2020 | 5.065 | 5.674 | 4.936 | 5.121 | 609,262 | +0.27(+5.51%) |
Apr 07, 2020 | 4.512 | 5.176 | 4.512 | 4.853 | 505,706 | +0.60(+14.10%) |
Apr 06, 2020 | 4.097 | 4.318 | 3.866 | 4.253 | 395,577 | +0.38(+9.76%) |
Apr 03, 2020 | 4.133 | 4.133 | 3.668 | 3.875 | 352,894 | -0.19(-4.76%) |
Apr 02, 2020 | 4.152 | 4.300 | 3.931 | 4.069 | 253,832 | -0.17(-3.92%) |
Apr 01, 2020 | 4.622 | 4.697 | 4.180 | 4.235 | 377,567 | -0.66(-13.40%) |
Mar 31, 2020 | 5.028 | 5.231 | 4.715 | 4.890 | 439,614 | -0.12(-2.39%) |
Mar 30, 2020 | 4.899 | 5.111 | 4.456 | 5.010 | 419,207 | +0.16(+3.23%) |
Mar 27, 2020 | 4.992 | 5.019 | 4.539 | 4.853 | 228,688 | -0.20(-4.01%) |
Mar 26, 2020 | 5.250 | 5.813 | 4.890 | 5.056 | 356,885 | +0.10(+2.05%) |
Mar 25, 2020 | 4.152 | 5.148 | 4.092 | 4.955 | 602,664 | +0.99(+24.88%) |
Mar 24, 2020 | 3.903 | 4.355 | 3.801 | 3.967 | 760,073 | +0.28(+7.50%) |
Mar 23, 2020 | 3.884 | 3.926 | 3.492 | 3.691 | 956,147 | -0.15(-3.85%) |
Mar 20, 2020 | 4.327 | 4.650 | 3.811 | 3.838 | 675,225 | -0.43(-10.15%) |
Mar 19, 2020 | 3.820 | 4.549 | 3.469 | 4.272 | 474,125 | +0.43(+11.30%) |
Mar 18, 2020 | 4.576 | 4.576 | 3.165 | 3.838 | 749,758 | -1.07(-21.80%) |
Mar 17, 2020 | 5.213 | 5.393 | 4.580 | 4.909 | 515,992 | -0.33(-6.34%) |
Mar 16, 2020 | 5.573 | 6.735 | 5.121 | 5.241 | 331,886 | -1.49(-22.19%) |
Mar 13, 2020 | 6.477 | 7.091 | 6.182 | 6.735 | 425,836 | +0.67(+11.11%) |
Mar 12, 2020 | 6.440 | 6.477 | 5.942 | 6.062 | 344,070 | -0.92(-13.21%) |
Mar 11, 2020 | 7.021 | 7.427 | 6.735 | 6.984 | 439,111 | -0.03(-0.39%) |
Mar 10, 2020 | 7.049 | 7.187 | 6.818 | 7.012 | 477,760 | +0.30(+4.54%) |
Mar 09, 2020 | 6.994 | 7.160 | 6.680 | 6.708 | 398,649 | -0.91(-11.99%) |
Mar 06, 2020 | 7.732 | 7.990 | 7.492 | 7.621 | 384,867 | -0.50(-6.14%) |
Mar 05, 2020 | 8.488 | 8.599 | 7.935 | 8.119 | 542,730 | -0.65(-7.37%) |
Mar 04, 2020 | 8.784 | 8.867 | 8.350 | 8.765 | 377,424 | +0.11(+1.28%) |
Mar 03, 2020 | 9.051 | 9.319 | 8.618 | 8.655 | 418,685 | -0.07(-0.85%) |
Mar 02, 2020 | 8.544 | 8.756 | 8.000 | 8.728 | 471,516 | +0.21(+2.49%) |
Feb 28, 2020 | 8.756 | 9.033 | 8.387 | 8.516 | 256,542 | -0.38(-4.25%) |
Feb 27, 2020 | 8.931 | 9.457 | 7.953 | 8.894 | 525,843 | -0.04(-0.41%) |
Feb 26, 2020 | 9.577 | 9.799 | 8.405 | 8.931 | 1,029,905 | -0.75(-7.72%) |
Feb 25, 2020 | 11.06 | 11.39 | 9.679 | 9.679 | 797,908 | -1.45(-13.02%) |
Feb 24, 2020 | 11.99 | 12.15 | 11.13 | 11.13 | 592,093 | -1.42(-11.32%) |
Feb 21, 2020 | 12.54 | 12.82 | 12.35 | 12.55 | 706,981 | -0.06(-0.51%) |
Feb 20, 2020 | 12.87 | 12.93 | 12.42 | 12.61 | 555,869 | -0.29(-2.22%) |
Feb 19, 2020 | 12.63 | 12.95 | 12.58 | 12.90 | 304,889 | +0.28(+2.19%) |
Feb 18, 2020 | 13.02 | 13.27 | 12.46 | 12.62 | 448,113 | -0.46(-3.53%) |
Feb 14, 2020 | 12.89 | 13.40 | 12.89 | 13.08 | 356,579 | +0.19(+1.47%) |
Feb 13, 2020 | 12.63 | 12.90 | 12.60 | 12.89 | 307,874 | +0.19(+1.52%) |
Feb 12, 2020 | 12.87 | 12.87 | 12.26 | 12.70 | 365,516 | -0.05(-0.36%) |
Feb 11, 2020 | 12.06 | 12.89 | 11.94 | 12.75 | 431,748 | +0.68(+5.64%) |
Feb 10, 2020 | 11.97 | 12.20 | 11.77 | 12.07 | 427,113 | +0.06(+0.54%) |
Feb 07, 2020 | 12.11 | 12.74 | 11.66 | 12.00 | 841,750 | +0.00(+0.00%) |
Feb 06, 2020 | 10.07 | 12.16 | 9.880 | 12.00 | 1,204,745 | +2.53(+26.67%) |
Feb 05, 2020 | 8.961 | 9.484 | 8.896 | 9.475 | 682,860 | +0.67(+7.62%) |
Feb 04, 2020 | 9.126 | 9.190 | 8.731 | 8.804 | 382,316 | -0.21(-2.34%) |