Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.946 | 4.946 | 4.499 | 4.585 | 209,937 | -0.41(-8.14%) |
Apr 29, 2020 | 4.560 | 5.041 | 4.545 | 4.992 | 231,281 | +0.70(+16.24%) |
Apr 28, 2020 | 4.013 | 4.294 | 3.981 | 4.294 | 166,435 | +0.52(+13.83%) |
Apr 27, 2020 | 3.667 | 3.811 | 3.620 | 3.773 | 60,168 | +0.25(+6.99%) |
Apr 24, 2020 | 3.564 | 3.606 | 3.490 | 3.526 | 98,894 | +0.03(+0.82%) |
Apr 23, 2020 | 3.685 | 3.740 | 3.474 | 3.497 | 73,872 | -0.13(-3.50%) |
Apr 22, 2020 | 3.759 | 3.759 | 3.575 | 3.624 | 43,120 | +0.05(+1.38%) |
Apr 21, 2020 | 3.646 | 3.677 | 3.495 | 3.575 | 90,590 | -0.34(-8.78%) |
Apr 20, 2020 | 3.920 | 3.969 | 3.792 | 3.919 | 113,466 | -0.21(-5.13%) |
Apr 17, 2020 | 4.205 | 4.233 | 4.042 | 4.131 | 119,300 | +0.44(+12.02%) |
Apr 16, 2020 | 3.824 | 3.824 | 3.441 | 3.688 | 96,340 | -0.09(-2.39%) |
Apr 15, 2020 | 4.015 | 4.015 | 3.753 | 3.778 | 139,330 | -0.69(-15.37%) |
Apr 14, 2020 | 4.548 | 4.577 | 4.266 | 4.464 | 82,511 | +0.18(+4.18%) |
Apr 13, 2020 | 4.289 | 4.289 | 4.136 | 4.285 | 35,099 | +0.03(+0.76%) |
Apr 09, 2020 | 4.396 | 4.520 | 4.157 | 4.252 | 115,114 | +0.16(+3.83%) |
Apr 08, 2020 | 4.011 | 4.201 | 3.832 | 4.096 | 78,973 | +0.19(+4.79%) |
Apr 07, 2020 | 4.390 | 4.390 | 3.904 | 3.908 | 236,681 | +0.17(+4.68%) |
Apr 06, 2020 | 3.545 | 3.763 | 3.545 | 3.734 | 66,311 | +0.52(+16.26%) |
Apr 03, 2020 | 3.553 | 3.606 | 3.058 | 3.211 | 146,509 | -0.39(-10.93%) |
Apr 02, 2020 | 3.820 | 4.077 | 3.583 | 3.605 | 21,332 | -0.03(-0.76%) |
Apr 01, 2020 | 3.889 | 3.889 | 3.469 | 3.633 | 53,920 | -0.75(-17.06%) |
Mar 31, 2020 | 4.157 | 4.778 | 4.157 | 4.380 | 139,147 | +0.31(+7.66%) |
Mar 30, 2020 | 4.078 | 4.078 | 3.897 | 4.069 | 43,063 | -0.24(-5.67%) |
Mar 27, 2020 | 4.763 | 4.763 | 4.313 | 4.313 | 130,812 | -1.31(-23.34%) |
Mar 26, 2020 | 5.252 | 5.825 | 5.045 | 5.627 | 142,335 | +0.74(+15.18%) |
Mar 25, 2020 | 4.105 | 5.183 | 4.059 | 4.885 | 119,447 | +0.96(+24.56%) |
Mar 24, 2020 | 3.968 | 4.036 | 3.855 | 3.922 | 29,086 | +0.61(+18.40%) |
Mar 23, 2020 | 4.082 | 4.082 | 3.280 | 3.312 | 53,013 | -1.00(-23.13%) |
Mar 20, 2020 | 5.321 | 5.366 | 4.289 | 4.309 | 26,031 | -0.62(-12.51%) |
Mar 19, 2020 | 5.206 | 5.206 | 4.312 | 4.925 | 25,325 | -0.06(-1.20%) |
Mar 18, 2020 | 5.412 | 6.100 | 4.954 | 4.985 | 30,719 | -1.74(-25.91%) |
Mar 17, 2020 | 6.376 | 6.788 | 5.573 | 6.729 | 34,905 | +0.78(+13.09%) |
Mar 16, 2020 | 8.531 | 8.531 | 5.227 | 5.950 | 91,082 | -4.37(-42.35%) |
Mar 13, 2020 | 11.21 | 11.21 | 9.640 | 10.32 | 27,993 | +1.15(+12.57%) |
Mar 12, 2020 | 9.495 | 9.953 | 7.163 | 9.167 | 111,375 | -2.76(-23.14%) |
Mar 11, 2020 | 12.96 | 12.96 | 11.31 | 11.93 | 17,684 | -2.00(-14.33%) |
Mar 10, 2020 | 13.42 | 14.09 | 12.82 | 13.92 | 12,608 | +1.58(+12.76%) |
Mar 09, 2020 | 13.14 | 13.76 | 12.04 | 12.35 | 62,292 | -5.89(-32.30%) |
Mar 06, 2020 | 18.44 | 18.81 | 17.68 | 18.24 | 33,444 | -2.22(-10.84%) |
Mar 05, 2020 | 21.81 | 22.14 | 20.09 | 20.46 | 14,253 | -2.91(-12.45%) |
Mar 04, 2020 | 23.69 | 23.69 | 22.36 | 23.36 | 11,267 | +1.37(+6.22%) |
Mar 03, 2020 | 21.74 | 23.69 | 21.59 | 22.00 | 24,089 | +0.03(+0.12%) |
Mar 02, 2020 | 20.27 | 21.97 | 19.84 | 21.97 | 18,891 | +1.70(+8.37%) |
Feb 28, 2020 | 18.35 | 20.27 | 17.66 | 20.27 | 34,708 | -0.60(-2.86%) |
Feb 27, 2020 | 21.90 | 21.97 | 20.55 | 20.87 | 24,059 | -2.69(-11.41%) |
Feb 26, 2020 | 24.06 | 24.75 | 23.51 | 23.56 | 5,181 | -0.68(-2.81%) |
Feb 25, 2020 | 25.85 | 26.24 | 23.92 | 24.24 | 22,761 | -1.38(-5.37%) |
Feb 24, 2020 | 25.18 | 25.91 | 23.67 | 25.62 | 52,942 | -2.85(-10.02%) |
Feb 21, 2020 | 28.00 | 28.98 | 27.70 | 28.47 | 6,584 | -0.33(-1.14%) |
Feb 20, 2020 | 29.63 | 29.63 | 28.32 | 28.80 | 11,400 | -1.29(-4.30%) |
Feb 19, 2020 | 30.49 | 30.49 | 29.86 | 30.09 | 3,924 | -0.10(-0.33%) |
Feb 18, 2020 | 30.09 | 30.57 | 30.09 | 30.19 | 14,908 | -0.38(-1.25%) |
Feb 14, 2020 | 30.04 | 30.62 | 30.04 | 30.57 | 15,305 | +0.35(+1.16%) |
Feb 13, 2020 | 29.81 | 30.31 | 29.61 | 30.22 | 9,613 | -0.65(-2.10%) |
Feb 12, 2020 | 29.81 | 31.13 | 29.81 | 30.87 | 14,173 | +1.39(+4.71%) |
Feb 11, 2020 | 28.50 | 29.95 | 28.50 | 29.48 | 9,810 | +1.50(+5.36%) |
Feb 10, 2020 | 27.84 | 27.98 | 27.25 | 27.98 | 6,184 | +0.05(+0.16%) |
Feb 07, 2020 | 27.47 | 27.98 | 27.13 | 27.93 | 13,778 | -0.50(-1.77%) |
Feb 06, 2020 | 29.60 | 29.60 | 28.44 | 28.44 | 5,295 | -1.14(-3.86%) |
Feb 05, 2020 | 30.96 | 31.26 | 29.41 | 29.58 | 15,237 | -0.20(-0.67%) |
Feb 04, 2020 | 29.87 | 30.07 | 29.33 | 29.78 | 27,398 | +1.02(+3.55%) |