Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.989 | 6.180 | 5.808 | 6.113 | 770,103 | -0.04(-0.67%) |
Apr 29, 2020 | 6.031 | 6.295 | 5.998 | 6.155 | 2,290,845 | +0.30(+5.08%) |
Apr 28, 2020 | 5.560 | 5.923 | 5.535 | 5.857 | 679,749 | +0.46(+8.58%) |
Apr 27, 2020 | 4.957 | 5.477 | 4.899 | 5.395 | 893,325 | +0.54(+11.05%) |
Apr 24, 2020 | 4.709 | 4.949 | 4.643 | 4.858 | 647,107 | +0.15(+3.16%) |
Apr 23, 2020 | 4.519 | 4.763 | 4.519 | 4.709 | 458,648 | +0.20(+4.40%) |
Apr 22, 2020 | 4.585 | 4.618 | 4.428 | 4.511 | 668,418 | -0.02(-0.37%) |
Apr 21, 2020 | 4.436 | 4.578 | 4.379 | 4.527 | 613,315 | -0.08(-1.79%) |
Apr 20, 2020 | 4.593 | 4.733 | 4.511 | 4.610 | 703,759 | -0.11(-2.28%) |
Apr 17, 2020 | 4.692 | 4.833 | 4.602 | 4.717 | 1,012,663 | +0.21(+4.77%) |
Apr 16, 2020 | 4.387 | 4.577 | 4.341 | 4.502 | 669,241 | +0.04(+0.93%) |
Apr 15, 2020 | 4.734 | 4.816 | 4.428 | 4.461 | 708,780 | -0.49(-9.85%) |
Apr 14, 2020 | 5.097 | 5.213 | 4.742 | 4.949 | 1,230,841 | -0.07(-1.48%) |
Apr 13, 2020 | 5.039 | 5.089 | 4.816 | 5.023 | 853,770 | -0.02(-0.49%) |
Apr 09, 2020 | 4.891 | 5.147 | 4.891 | 5.048 | 1,062,413 | +0.25(+5.16%) |
Apr 08, 2020 | 4.387 | 4.821 | 4.387 | 4.800 | 851,172 | +0.46(+10.67%) |
Apr 07, 2020 | 4.172 | 4.428 | 4.081 | 4.337 | 1,611,741 | +0.31(+7.58%) |
Apr 06, 2020 | 3.957 | 4.073 | 3.883 | 4.032 | 1,098,534 | +0.21(+5.40%) |
Apr 03, 2020 | 3.924 | 3.982 | 3.693 | 3.825 | 910,864 | -0.14(-3.54%) |
Apr 02, 2020 | 3.842 | 4.089 | 3.726 | 3.965 | 1,103,924 | +0.09(+2.35%) |
Apr 01, 2020 | 3.974 | 4.164 | 3.808 | 3.875 | 1,064,821 | -0.30(-7.13%) |
Mar 31, 2020 | 4.089 | 4.230 | 4.023 | 4.172 | 1,361,565 | +0.04(+1.00%) |
Mar 30, 2020 | 4.337 | 4.337 | 3.949 | 4.131 | 735,097 | -0.12(-2.91%) |
Mar 27, 2020 | 4.040 | 4.461 | 3.941 | 4.255 | 1,046,314 | +0.03(+0.78%) |
Mar 26, 2020 | 3.825 | 4.230 | 3.709 | 4.222 | 1,400,902 | +0.50(+13.30%) |
Mar 25, 2020 | 3.445 | 3.784 | 3.305 | 3.726 | 1,524,107 | +0.27(+7.89%) |
Mar 24, 2020 | 3.346 | 3.503 | 3.238 | 3.453 | 958,024 | +0.24(+7.46%) |
Mar 23, 2020 | 3.272 | 3.387 | 2.900 | 3.214 | 731,411 | -0.07(-2.02%) |
Mar 20, 2020 | 3.362 | 3.627 | 3.247 | 3.280 | 1,359,458 | -0.13(-3.87%) |
Mar 19, 2020 | 3.354 | 3.585 | 2.941 | 3.412 | 1,181,530 | +0.07(+1.98%) |
Mar 18, 2020 | 3.767 | 3.941 | 3.300 | 3.346 | 1,104,239 | -0.63(-15.80%) |
Mar 17, 2020 | 3.990 | 4.110 | 3.784 | 3.974 | 1,317,022 | +0.02(+0.52%) |
Mar 16, 2020 | 4.059 | 4.320 | 3.937 | 3.953 | 1,494,749 | -0.49(-11.01%) |
Mar 13, 2020 | 5.233 | 5.273 | 4.336 | 4.442 | 1,745,748 | -0.55(-11.09%) |
Mar 12, 2020 | 5.135 | 5.534 | 4.964 | 4.996 | 1,216,378 | -0.84(-14.39%) |
Mar 11, 2020 | 5.722 | 5.893 | 5.665 | 5.836 | 943,221 | -0.08(-1.38%) |
Mar 10, 2020 | 6.105 | 6.158 | 5.665 | 5.917 | 1,156,604 | -0.04(-0.68%) |
Mar 09, 2020 | 6.162 | 6.537 | 5.926 | 5.958 | 1,272,284 | -0.59(-8.97%) |
Mar 06, 2020 | 6.349 | 6.659 | 6.325 | 6.545 | 1,221,987 | -0.03(-0.50%) |
Mar 05, 2020 | 6.684 | 6.806 | 6.504 | 6.578 | 819,069 | -0.28(-4.04%) |
Mar 04, 2020 | 6.667 | 6.912 | 6.602 | 6.855 | 1,080,159 | +0.27(+4.08%) |
Mar 03, 2020 | 6.724 | 6.977 | 6.561 | 6.586 | 805,289 | -0.15(-2.30%) |
Mar 02, 2020 | 6.512 | 6.749 | 6.455 | 6.741 | 1,017,851 | +0.21(+3.25%) |
Feb 28, 2020 | 6.439 | 6.732 | 6.374 | 6.529 | 1,132,178 | -0.10(-1.48%) |
Feb 27, 2020 | 6.529 | 6.765 | 6.439 | 6.626 | 1,782,919 | -0.02(-0.37%) |
Feb 26, 2020 | 6.920 | 6.985 | 6.643 | 6.651 | 1,050,631 | -0.20(-2.97%) |
Feb 25, 2020 | 7.050 | 7.128 | 6.847 | 6.855 | 1,002,775 | -0.20(-2.77%) |
Feb 24, 2020 | 7.393 | 7.393 | 7.042 | 7.050 | 661,826 | -0.53(-6.99%) |
Feb 21, 2020 | 7.702 | 7.702 | 7.523 | 7.580 | 494,806 | -0.12(-1.59%) |
Feb 20, 2020 | 7.670 | 7.800 | 7.580 | 7.702 | 542,726 | -0.04(-0.53%) |
Feb 19, 2020 | 7.833 | 7.874 | 7.727 | 7.743 | 434,514 | -0.11(-1.35%) |
Feb 18, 2020 | 7.963 | 8.020 | 7.821 | 7.849 | 566,453 | -0.11(-1.33%) |
Feb 14, 2020 | 8.265 | 8.314 | 7.914 | 7.955 | 604,368 | -0.31(-3.75%) |
Feb 13, 2020 | 8.354 | 8.656 | 8.118 | 8.265 | 1,454,806 | -0.14(-1.65%) |
Feb 12, 2020 | 7.882 | 9.275 | 7.882 | 8.403 | 3,897,398 | +0.94(+12.55%) |
Feb 11, 2020 | 7.482 | 7.580 | 7.442 | 7.466 | 434,518 | +0.04(+0.55%) |
Feb 10, 2020 | 7.458 | 7.499 | 7.356 | 7.425 | 245,989 | -0.07(-0.98%) |
Feb 07, 2020 | 7.507 | 7.523 | 7.393 | 7.499 | 298,503 | -0.01(-0.11%) |
Feb 06, 2020 | 7.507 | 7.564 | 7.433 | 7.507 | 427,917 | +0.03(+0.44%) |
Feb 05, 2020 | 7.270 | 7.507 | 7.262 | 7.474 | 398,950 | +0.33(+4.68%) |
Feb 04, 2020 | 7.132 | 7.303 | 7.124 | 7.140 | 491,471 | +0.08(+1.15%) |