Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.722 | 4.744 | 4.591 | 4.643 | 7,200,637 | -0.20(-4.17%) |
Apr 29, 2020 | 4.705 | 4.898 | 4.696 | 4.845 | 10,615,209 | +0.57(+13.35%) |
Apr 28, 2020 | 4.301 | 4.317 | 4.165 | 4.275 | 5,736,670 | +0.30(+7.51%) |
Apr 27, 2020 | 3.871 | 4.003 | 3.853 | 3.976 | 5,683,270 | +0.10(+2.49%) |
Apr 24, 2020 | 3.897 | 3.906 | 3.809 | 3.880 | 2,744,952 | +0.03(+0.68%) |
Apr 23, 2020 | 3.862 | 3.976 | 3.836 | 3.853 | 4,901,070 | +0.11(+2.81%) |
Apr 22, 2020 | 3.792 | 3.792 | 3.730 | 3.748 | 4,811,402 | +0.01(+0.23%) |
Apr 21, 2020 | 3.730 | 3.818 | 3.687 | 3.739 | 6,160,509 | -0.16(-4.05%) |
Apr 20, 2020 | 3.897 | 3.994 | 3.862 | 3.897 | 5,149,684 | -0.10(-2.42%) |
Apr 17, 2020 | 3.967 | 4.011 | 3.890 | 3.994 | 6,292,176 | +0.22(+5.81%) |
Apr 16, 2020 | 3.774 | 3.836 | 3.722 | 3.774 | 6,747,679 | -0.03(-0.69%) |
Apr 15, 2020 | 3.897 | 3.897 | 3.783 | 3.801 | 5,354,554 | -0.32(-7.68%) |
Apr 14, 2020 | 4.178 | 4.222 | 4.082 | 4.117 | 7,736,434 | -0.03(-0.64%) |
Apr 13, 2020 | 4.301 | 4.301 | 4.046 | 4.143 | 4,652,069 | -0.14(-3.28%) |
Apr 09, 2020 | 4.161 | 4.301 | 4.143 | 4.283 | 9,080,420 | +0.27(+6.78%) |
Apr 08, 2020 | 4.038 | 4.071 | 3.950 | 4.011 | 6,031,011 | +0.04(+0.88%) |
Apr 07, 2020 | 4.248 | 4.275 | 3.950 | 3.976 | 14,327,243 | +0.26(+7.09%) |
Apr 06, 2020 | 3.695 | 3.757 | 3.651 | 3.713 | 8,419,089 | +0.30(+8.74%) |
Apr 03, 2020 | 3.511 | 3.520 | 3.353 | 3.414 | 7,049,220 | -0.11(-2.99%) |
Apr 02, 2020 | 3.520 | 3.612 | 3.485 | 3.520 | 6,825,312 | -0.04(-0.99%) |
Apr 01, 2020 | 3.748 | 3.757 | 3.537 | 3.555 | 7,921,471 | -0.42(-10.60%) |
Mar 31, 2020 | 3.985 | 4.125 | 3.889 | 3.976 | 8,375,106 | -0.11(-2.58%) |
Mar 30, 2020 | 4.038 | 4.090 | 3.967 | 4.082 | 5,115,587 | -0.15(-3.53%) |
Mar 27, 2020 | 4.196 | 4.327 | 4.082 | 4.231 | 6,012,828 | -0.31(-6.77%) |
Mar 26, 2020 | 4.275 | 4.582 | 4.275 | 4.538 | 9,682,580 | +0.23(+5.30%) |
Mar 25, 2020 | 4.196 | 4.441 | 3.967 | 4.310 | 13,191,277 | +0.43(+11.09%) |
Mar 24, 2020 | 3.792 | 3.919 | 3.665 | 3.880 | 8,050,449 | +0.51(+15.10%) |
Mar 23, 2020 | 3.458 | 3.511 | 3.344 | 3.371 | 10,913,899 | -0.15(-4.24%) |
Mar 20, 2020 | 3.678 | 3.766 | 3.502 | 3.520 | 7,271,377 | +0.07(+2.04%) |
Mar 19, 2020 | 3.028 | 3.537 | 2.993 | 3.450 | 9,712,007 | +0.05(+1.55%) |
Mar 18, 2020 | 3.371 | 3.476 | 3.309 | 3.397 | 10,618,903 | -0.33(-8.94%) |
Mar 17, 2020 | 3.546 | 3.766 | 3.388 | 3.730 | 12,244,285 | +0.03(+0.71%) |
Mar 16, 2020 | 3.581 | 3.906 | 3.537 | 3.704 | 11,520,707 | -1.04(-21.85%) |
Mar 13, 2020 | 4.678 | 4.753 | 4.327 | 4.740 | 12,751,826 | +0.35(+8.00%) |
Mar 12, 2020 | 4.538 | 4.556 | 4.257 | 4.389 | 13,832,097 | -0.76(-14.82%) |
Mar 11, 2020 | 5.381 | 5.425 | 5.082 | 5.152 | 16,731,540 | -0.27(-5.02%) |
Mar 10, 2020 | 5.565 | 5.591 | 5.223 | 5.425 | 17,686,292 | +0.14(+2.66%) |
Mar 09, 2020 | 5.407 | 5.749 | 5.240 | 5.284 | 10,813,009 | -0.63(-10.68%) |
Mar 06, 2020 | 5.925 | 6.065 | 5.872 | 5.916 | 6,970,496 | -0.13(-2.18%) |
Mar 05, 2020 | 6.127 | 6.144 | 6.013 | 6.048 | 7,850,218 | -0.27(-4.31%) |
Mar 04, 2020 | 6.320 | 6.346 | 6.171 | 6.320 | 6,653,482 | +0.07(+1.12%) |
Mar 03, 2020 | 6.460 | 6.487 | 6.188 | 6.250 | 16,510,675 | -0.34(-5.19%) |
Mar 02, 2020 | 6.495 | 6.601 | 6.390 | 6.592 | 15,529,810 | -0.17(-2.47%) |
Feb 28, 2020 | 6.671 | 6.768 | 6.570 | 6.759 | 13,842,218 | -0.12(-1.79%) |
Feb 27, 2020 | 6.908 | 7.066 | 6.820 | 6.882 | 11,492,291 | -0.26(-3.67%) |
Feb 26, 2020 | 7.237 | 7.264 | 7.119 | 7.144 | 6,284,755 | -0.03(-0.47%) |
Feb 25, 2020 | 7.373 | 7.382 | 7.153 | 7.178 | 6,588,842 | -0.18(-2.42%) |
Feb 24, 2020 | 7.399 | 7.462 | 7.335 | 7.356 | 9,374,742 | -0.51(-6.47%) |
Feb 21, 2020 | 7.904 | 7.904 | 7.806 | 7.865 | 5,852,527 | -0.04(-0.54%) |
Feb 20, 2020 | 7.831 | 8.001 | 7.827 | 7.908 | 9,238,720 | +0.20(+2.64%) |
Feb 19, 2020 | 7.721 | 7.747 | 7.687 | 7.704 | 5,287,952 | +0.00(+0.00%) |
Feb 18, 2020 | 7.755 | 7.764 | 7.670 | 7.704 | 3,244,072 | +0.00(+0.00%) |
Feb 14, 2020 | 7.755 | 7.759 | 7.679 | 7.704 | 2,587,831 | -0.06(-0.76%) |
Feb 13, 2020 | 7.704 | 7.797 | 7.679 | 7.764 | 4,469,605 | -0.05(-0.65%) |
Feb 12, 2020 | 7.874 | 7.891 | 7.789 | 7.814 | 6,005,822 | -0.01(-0.11%) |
Feb 11, 2020 | 7.831 | 7.874 | 7.806 | 7.823 | 5,328,796 | +0.10(+1.32%) |
Feb 10, 2020 | 7.730 | 7.755 | 7.687 | 7.721 | 3,228,296 | +0.03(+0.33%) |
Feb 07, 2020 | 7.704 | 7.725 | 7.662 | 7.696 | 3,695,117 | -0.01(-0.11%) |
Feb 06, 2020 | 7.747 | 7.764 | 7.696 | 7.704 | 2,356,032 | +0.08(+1.11%) |
Feb 05, 2020 | 7.602 | 7.636 | 7.568 | 7.619 | 2,476,146 | +0.09(+1.24%) |
Feb 04, 2020 | 7.568 | 7.619 | 7.526 | 7.526 | 4,924,464 | +0.09(+1.26%) |