Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.284 | 5.284 | 4.955 | 5.094 | 601,133 | -0.08(-1.59%) |
Apr 29, 2020 | 4.910 | 5.322 | 4.863 | 5.177 | 503,471 | +0.27(+5.42%) |
Apr 28, 2020 | 5.139 | 5.227 | 4.853 | 4.910 | 657,201 | -0.14(-2.76%) |
Apr 27, 2020 | 4.752 | 5.101 | 4.651 | 5.050 | 641,792 | +0.41(+8.88%) |
Apr 24, 2020 | 4.277 | 4.657 | 4.220 | 4.638 | 505,835 | +0.44(+10.57%) |
Apr 23, 2020 | 4.207 | 4.334 | 4.156 | 4.194 | 303,799 | -0.01(-0.15%) |
Apr 22, 2020 | 4.442 | 4.526 | 4.188 | 4.201 | 334,274 | -0.15(-3.35%) |
Apr 21, 2020 | 4.277 | 4.473 | 4.182 | 4.347 | 381,093 | +0.00(+0.00%) |
Apr 20, 2020 | 4.499 | 4.644 | 4.245 | 4.347 | 379,504 | -0.30(-6.54%) |
Apr 17, 2020 | 4.492 | 4.718 | 4.442 | 4.651 | 616,945 | +0.32(+7.31%) |
Apr 16, 2020 | 4.594 | 4.769 | 4.172 | 4.334 | 801,180 | -0.30(-6.56%) |
Apr 15, 2020 | 4.771 | 4.872 | 4.407 | 4.638 | 496,252 | -0.29(-5.79%) |
Apr 14, 2020 | 4.828 | 4.967 | 4.708 | 4.923 | 687,159 | +0.28(+6.00%) |
Apr 13, 2020 | 4.632 | 4.803 | 4.232 | 4.644 | 585,396 | +0.04(+0.96%) |
Apr 09, 2020 | 4.879 | 5.240 | 4.372 | 4.600 | 1,724,575 | +0.05(+1.11%) |
Apr 08, 2020 | 4.068 | 4.784 | 3.957 | 4.549 | 849,271 | +0.63(+15.99%) |
Apr 07, 2020 | 3.548 | 3.992 | 3.504 | 3.922 | 760,309 | +0.63(+19.27%) |
Apr 06, 2020 | 3.231 | 3.396 | 3.130 | 3.288 | 435,616 | +0.32(+10.66%) |
Apr 03, 2020 | 3.383 | 3.383 | 2.889 | 2.972 | 755,517 | -0.34(-10.32%) |
Apr 02, 2020 | 3.485 | 3.618 | 3.231 | 3.314 | 303,482 | +0.06(+1.75%) |
Apr 01, 2020 | 3.485 | 3.555 | 3.219 | 3.257 | 523,853 | -0.38(-10.45%) |
Mar 31, 2020 | 3.770 | 4.036 | 3.612 | 3.637 | 578,731 | -0.12(-3.20%) |
Mar 30, 2020 | 4.258 | 4.543 | 3.688 | 3.757 | 995,517 | -0.46(-10.96%) |
Mar 27, 2020 | 3.979 | 4.727 | 3.947 | 4.220 | 888,566 | +0.05(+1.22%) |
Mar 26, 2020 | 3.612 | 5.012 | 3.593 | 4.169 | 1,154,116 | +0.75(+21.85%) |
Mar 25, 2020 | 3.155 | 4.042 | 3.105 | 3.421 | 968,166 | +0.35(+11.57%) |
Mar 24, 2020 | 3.263 | 3.941 | 3.041 | 3.067 | 985,574 | +0.29(+10.50%) |
Mar 23, 2020 | 3.390 | 3.485 | 2.775 | 2.775 | 1,106,236 | -0.58(-17.20%) |
Mar 20, 2020 | 5.221 | 5.221 | 2.997 | 3.352 | 1,758,824 | -1.69(-33.54%) |
Mar 19, 2020 | 2.059 | 5.215 | 1.774 | 5.043 | 3,345,852 | +3.21(+174.48%) |
Mar 18, 2020 | 3.162 | 3.314 | 1.837 | 1.837 | 2,484,312 | -1.53(-45.49%) |
Mar 17, 2020 | 4.416 | 4.435 | 3.330 | 3.371 | 1,494,539 | -1.03(-23.34%) |
Mar 16, 2020 | 4.125 | 4.625 | 3.776 | 4.397 | 1,231,596 | -1.05(-19.21%) |
Mar 13, 2020 | 5.430 | 5.772 | 5.280 | 5.443 | 767,354 | +0.31(+6.05%) |
Mar 12, 2020 | 5.842 | 5.842 | 4.459 | 5.132 | 1,192,750 | -1.32(-20.41%) |
Mar 11, 2020 | 6.685 | 6.709 | 6.370 | 6.449 | 684,595 | -0.42(-6.18%) |
Mar 10, 2020 | 6.807 | 6.922 | 6.552 | 6.873 | 700,383 | +0.24(+3.66%) |
Mar 09, 2020 | 7.158 | 7.280 | 6.631 | 6.631 | 983,721 | -1.04(-13.53%) |
Mar 06, 2020 | 7.644 | 7.783 | 7.456 | 7.668 | 619,969 | -0.14(-1.79%) |
Mar 05, 2020 | 8.038 | 8.068 | 7.601 | 7.808 | 1,007,753 | +0.25(+3.29%) |
Mar 04, 2020 | 7.444 | 7.595 | 7.444 | 7.559 | 319,825 | +0.16(+2.21%) |
Mar 03, 2020 | 7.504 | 7.619 | 7.365 | 7.395 | 467,365 | -0.04(-0.57%) |
Mar 02, 2020 | 7.286 | 7.644 | 7.280 | 7.437 | 786,595 | +0.13(+1.83%) |
Feb 28, 2020 | 7.328 | 7.377 | 7.007 | 7.304 | 1,233,674 | -0.21(-2.82%) |
Feb 27, 2020 | 7.886 | 7.886 | 7.383 | 7.516 | 721,475 | -0.39(-4.91%) |
Feb 26, 2020 | 7.801 | 8.087 | 7.795 | 7.905 | 519,610 | +0.14(+1.80%) |
Feb 25, 2020 | 8.390 | 8.457 | 7.481 | 7.765 | 1,410,044 | -0.61(-7.31%) |
Feb 24, 2020 | 8.451 | 8.511 | 8.323 | 8.378 | 559,399 | -0.18(-2.13%) |
Feb 21, 2020 | 8.529 | 8.590 | 8.529 | 8.560 | 351,442 | +0.02(+0.28%) |
Feb 20, 2020 | 8.584 | 8.608 | 8.529 | 8.535 | 236,544 | -0.05(-0.64%) |
Feb 19, 2020 | 8.499 | 8.590 | 8.499 | 8.590 | 431,246 | +0.04(+0.43%) |
Feb 18, 2020 | 8.505 | 8.578 | 8.491 | 8.554 | 305,268 | +0.05(+0.57%) |
Feb 14, 2020 | 8.535 | 8.535 | 8.457 | 8.505 | 276,768 | -0.03(-0.36%) |
Feb 13, 2020 | 8.402 | 8.535 | 8.402 | 8.535 | 280,364 | +0.10(+1.15%) |
Feb 12, 2020 | 8.402 | 8.457 | 8.372 | 8.438 | 282,665 | +0.05(+0.58%) |
Feb 11, 2020 | 8.323 | 8.420 | 8.323 | 8.390 | 278,030 | +0.05(+0.65%) |
Feb 10, 2020 | 8.341 | 8.444 | 8.326 | 8.335 | 332,754 | -0.01(-0.07%) |
Feb 07, 2020 | 8.287 | 8.353 | 8.262 | 8.341 | 270,834 | +0.06(+0.73%) |
Feb 06, 2020 | 8.299 | 8.335 | 8.259 | 8.281 | 232,393 | -0.02(-0.22%) |
Feb 05, 2020 | 8.299 | 8.341 | 8.262 | 8.299 | 221,477 | +0.04(+0.51%) |
Feb 04, 2020 | 8.323 | 8.378 | 8.220 | 8.256 | 471,219 | -0.04(-0.51%) |