Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.626 | 5.627 | 5.293 | 5.338 | 1,516,143 | -0.32(-5.57%) |
Apr 29, 2020 | 5.491 | 5.734 | 5.473 | 5.653 | 2,434,812 | +0.42(+8.09%) |
Apr 28, 2020 | 4.780 | 5.293 | 4.636 | 5.230 | 3,598,164 | +0.69(+15.28%) |
Apr 27, 2020 | 4.321 | 4.555 | 4.294 | 4.537 | 1,125,320 | +0.27(+6.33%) |
Apr 24, 2020 | 4.339 | 4.375 | 4.172 | 4.267 | 888,337 | -0.02(-0.42%) |
Apr 23, 2020 | 4.294 | 4.447 | 4.222 | 4.285 | 1,317,219 | -0.17(-3.84%) |
Apr 22, 2020 | 4.429 | 4.582 | 4.411 | 4.456 | 1,144,060 | +0.14(+3.13%) |
Apr 21, 2020 | 4.348 | 4.438 | 4.253 | 4.321 | 1,324,373 | -0.12(-2.64%) |
Apr 20, 2020 | 4.366 | 4.604 | 4.258 | 4.438 | 1,500,572 | +0.19(+4.45%) |
Apr 17, 2020 | 4.258 | 4.325 | 4.145 | 4.249 | 3,981,187 | +0.17(+4.19%) |
Apr 16, 2020 | 4.276 | 4.276 | 4.050 | 4.077 | 1,543,547 | -0.34(-7.74%) |
Apr 15, 2020 | 4.555 | 4.573 | 4.375 | 4.420 | 1,259,823 | -0.52(-10.56%) |
Apr 14, 2020 | 5.068 | 5.230 | 4.906 | 4.942 | 1,541,496 | -0.18(-3.52%) |
Apr 13, 2020 | 5.311 | 5.311 | 5.023 | 5.122 | 795,847 | +0.34(+7.02%) |
Apr 09, 2020 | 4.542 | 4.891 | 4.530 | 4.786 | 1,873,089 | +0.32(+7.08%) |
Apr 08, 2020 | 4.064 | 4.498 | 4.056 | 4.469 | 1,673,754 | +0.71(+19.01%) |
Apr 07, 2020 | 4.015 | 4.104 | 3.739 | 3.755 | 2,036,159 | -0.02(-0.64%) |
Apr 06, 2020 | 3.642 | 3.893 | 3.642 | 3.780 | 1,410,375 | +0.47(+14.22%) |
Apr 03, 2020 | 3.447 | 3.447 | 3.261 | 3.309 | 1,377,108 | -0.52(-13.56%) |
Apr 02, 2020 | 3.739 | 3.926 | 3.723 | 3.828 | 737,613 | +0.12(+3.28%) |
Apr 01, 2020 | 3.966 | 4.023 | 3.650 | 3.707 | 1,858,244 | -0.41(-9.86%) |
Mar 31, 2020 | 4.039 | 4.218 | 4.039 | 4.112 | 1,637,169 | +0.06(+1.40%) |
Mar 30, 2020 | 4.047 | 4.120 | 3.926 | 4.056 | 1,984,958 | +0.06(+1.42%) |
Mar 27, 2020 | 3.918 | 4.096 | 3.788 | 3.999 | 919,962 | +0.01(+0.20%) |
Mar 26, 2020 | 3.528 | 4.015 | 3.423 | 3.991 | 2,300,241 | +0.07(+1.86%) |
Mar 25, 2020 | 3.861 | 4.056 | 3.638 | 3.918 | 2,369,042 | +0.41(+11.55%) |
Mar 24, 2020 | 3.285 | 3.545 | 3.220 | 3.512 | 1,869,856 | +0.32(+10.18%) |
Mar 23, 2020 | 3.472 | 3.472 | 2.976 | 3.188 | 5,501,923 | -0.67(-17.26%) |
Mar 20, 2020 | 3.958 | 4.380 | 3.812 | 3.853 | 2,509,370 | +0.36(+10.21%) |
Mar 19, 2020 | 3.115 | 3.609 | 3.050 | 3.496 | 1,487,193 | +0.58(+19.72%) |
Mar 18, 2020 | 3.382 | 3.431 | 2.774 | 2.920 | 1,626,714 | -1.05(-26.53%) |
Mar 17, 2020 | 4.039 | 4.218 | 3.820 | 3.974 | 1,545,117 | -0.15(-3.73%) |
Mar 16, 2020 | 4.072 | 4.299 | 3.963 | 4.129 | 1,864,832 | -0.57(-12.09%) |
Mar 13, 2020 | 5.021 | 5.061 | 4.299 | 4.696 | 1,224,850 | -0.30(-6.01%) |
Mar 12, 2020 | 5.224 | 5.240 | 4.729 | 4.997 | 1,388,934 | -1.14(-18.52%) |
Mar 11, 2020 | 6.319 | 6.323 | 6.072 | 6.132 | 1,343,293 | -0.36(-5.50%) |
Mar 10, 2020 | 6.749 | 6.757 | 6.294 | 6.489 | 1,586,213 | +0.26(+4.17%) |
Mar 09, 2020 | 6.473 | 7.138 | 6.229 | 6.229 | 1,365,029 | -0.99(-13.71%) |
Mar 06, 2020 | 7.065 | 7.470 | 7.065 | 7.219 | 972,976 | +0.02(+0.23%) |
Mar 05, 2020 | 7.122 | 7.260 | 7.032 | 7.203 | 1,682,696 | -0.41(-5.43%) |
Mar 04, 2020 | 7.479 | 7.625 | 7.381 | 7.616 | 623,269 | +0.18(+2.40%) |
Mar 03, 2020 | 7.568 | 7.730 | 7.316 | 7.438 | 1,165,876 | -0.11(-1.50%) |
Mar 02, 2020 | 7.495 | 7.560 | 7.219 | 7.552 | 1,709,911 | -0.24(-3.02%) |
Feb 28, 2020 | 7.438 | 7.811 | 7.373 | 7.787 | 910,716 | +0.26(+3.45%) |
Feb 27, 2020 | 7.503 | 7.649 | 7.324 | 7.527 | 1,513,199 | -0.39(-4.92%) |
Feb 26, 2020 | 7.949 | 8.188 | 7.861 | 7.917 | 928,580 | +0.11(+1.35%) |
Feb 25, 2020 | 7.835 | 7.888 | 7.738 | 7.811 | 2,826,247 | -0.03(-0.41%) |
Feb 24, 2020 | 7.819 | 7.884 | 7.738 | 7.844 | 2,144,813 | -0.36(-4.45%) |
Feb 21, 2020 | 8.419 | 8.436 | 8.180 | 8.209 | 1,013,413 | -0.07(-0.88%) |
Feb 20, 2020 | 8.306 | 8.363 | 8.217 | 8.282 | 1,212,987 | -0.09(-1.07%) |
Feb 19, 2020 | 8.517 | 8.529 | 8.306 | 8.371 | 658,251 | +0.07(+0.88%) |
Feb 18, 2020 | 8.436 | 8.436 | 8.229 | 8.298 | 491,933 | -0.14(-1.63%) |
Feb 14, 2020 | 8.492 | 8.505 | 8.363 | 8.436 | 1,138,179 | +0.02(+0.19%) |
Feb 13, 2020 | 8.452 | 8.513 | 8.379 | 8.419 | 512,622 | +0.06(+0.68%) |
Feb 12, 2020 | 8.233 | 8.456 | 8.209 | 8.363 | 1,067,182 | +0.22(+2.69%) |
Feb 11, 2020 | 8.176 | 8.241 | 8.127 | 8.144 | 675,980 | -0.01(-0.10%) |
Feb 10, 2020 | 8.225 | 8.233 | 8.107 | 8.152 | 824,492 | +0.10(+1.21%) |
Feb 07, 2020 | 8.087 | 8.127 | 8.006 | 8.054 | 580,925 | +0.05(+0.61%) |
Feb 06, 2020 | 7.990 | 8.090 | 7.895 | 8.006 | 935,812 | -0.11(-1.30%) |
Feb 05, 2020 | 8.119 | 8.314 | 8.046 | 8.111 | 1,251,700 | -0.02(-0.20%) |
Feb 04, 2020 | 8.533 | 8.574 | 8.095 | 8.127 | 2,590,133 | -2.17(-21.04%) |