Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.348 | 5.425 | 5.078 | 5.155 | 2,217,307 | -0.23(-4.29%) |
Apr 29, 2020 | 5.300 | 5.425 | 5.261 | 5.386 | 1,099,350 | +0.26(+5.08%) |
Apr 28, 2020 | 5.155 | 5.184 | 4.919 | 5.126 | 1,759,415 | +0.13(+2.50%) |
Apr 27, 2020 | 4.982 | 5.030 | 4.847 | 5.001 | 1,772,795 | +0.15(+3.18%) |
Apr 24, 2020 | 4.953 | 4.953 | 4.803 | 4.847 | 1,707,024 | -0.07(-1.37%) |
Apr 23, 2020 | 4.789 | 4.972 | 4.750 | 4.914 | 1,859,644 | +0.00(+0.00%) |
Apr 22, 2020 | 4.972 | 5.083 | 4.808 | 4.914 | 1,412,278 | -0.13(-2.67%) |
Apr 21, 2020 | 5.300 | 5.425 | 5.020 | 5.049 | 2,000,772 | -0.38(-6.93%) |
Apr 20, 2020 | 5.492 | 5.627 | 5.338 | 5.425 | 1,308,340 | -0.07(-1.23%) |
Apr 17, 2020 | 5.386 | 5.531 | 5.309 | 5.492 | 1,351,463 | +0.27(+5.17%) |
Apr 16, 2020 | 5.232 | 5.348 | 5.078 | 5.222 | 971,575 | +0.02(+0.37%) |
Apr 15, 2020 | 5.454 | 5.646 | 5.030 | 5.203 | 1,857,782 | -0.50(-8.78%) |
Apr 14, 2020 | 5.463 | 5.732 | 5.405 | 5.704 | 1,957,385 | +0.36(+6.67%) |
Apr 13, 2020 | 5.348 | 5.353 | 5.097 | 5.348 | 1,193,194 | +0.00(+0.00%) |
Apr 09, 2020 | 5.213 | 5.405 | 4.972 | 5.348 | 1,906,495 | +0.30(+5.92%) |
Apr 08, 2020 | 5.184 | 5.194 | 4.924 | 5.049 | 2,752,583 | -0.02(-0.38%) |
Apr 07, 2020 | 5.203 | 5.434 | 5.059 | 5.068 | 2,561,108 | +0.01(+0.19%) |
Apr 06, 2020 | 4.866 | 5.131 | 4.770 | 5.059 | 1,083,597 | +0.40(+8.70%) |
Apr 03, 2020 | 4.924 | 5.039 | 4.481 | 4.654 | 1,856,472 | -0.35(-6.94%) |
Apr 02, 2020 | 5.097 | 5.531 | 4.962 | 5.001 | 805,933 | -0.18(-3.53%) |
Apr 01, 2020 | 5.251 | 5.348 | 4.982 | 5.184 | 1,437,603 | -0.40(-7.24%) |
Mar 31, 2020 | 5.328 | 5.810 | 5.280 | 5.589 | 2,195,382 | +0.28(+5.26%) |
Mar 30, 2020 | 5.126 | 5.357 | 5.126 | 5.309 | 1,616,186 | +0.07(+1.29%) |
Mar 27, 2020 | 5.887 | 5.887 | 5.194 | 5.242 | 1,280,372 | -0.92(-14.87%) |
Mar 26, 2020 | 5.791 | 6.215 | 5.791 | 6.157 | 1,793,903 | +0.40(+6.86%) |
Mar 25, 2020 | 5.752 | 6.051 | 5.492 | 5.762 | 2,307,338 | +0.11(+1.87%) |
Mar 24, 2020 | 5.251 | 5.878 | 5.174 | 5.656 | 2,656,070 | +0.86(+17.87%) |
Mar 23, 2020 | 5.116 | 5.386 | 4.726 | 4.798 | 1,766,425 | -0.48(-9.12%) |
Mar 20, 2020 | 5.550 | 5.733 | 5.266 | 5.280 | 2,936,231 | -0.18(-3.35%) |
Mar 19, 2020 | 5.348 | 5.569 | 5.184 | 5.463 | 1,651,438 | -0.06(-1.05%) |
Mar 18, 2020 | 5.521 | 6.533 | 5.367 | 5.521 | 2,773,464 | -0.46(-7.73%) |
Mar 17, 2020 | 5.425 | 5.993 | 4.962 | 5.984 | 3,022,847 | +0.68(+12.91%) |
Mar 16, 2020 | 5.666 | 5.666 | 5.232 | 5.300 | 1,851,097 | -1.01(-16.03%) |
Mar 13, 2020 | 6.408 | 6.620 | 5.969 | 6.311 | 1,959,113 | +0.29(+4.80%) |
Mar 12, 2020 | 6.697 | 6.706 | 5.926 | 6.022 | 1,901,453 | -1.06(-14.97%) |
Mar 11, 2020 | 7.256 | 7.352 | 6.938 | 7.082 | 2,124,927 | -0.45(-6.01%) |
Mar 10, 2020 | 7.265 | 7.535 | 6.957 | 7.535 | 1,418,101 | +0.51(+7.27%) |
Mar 09, 2020 | 7.564 | 7.930 | 7.015 | 7.024 | 1,083,839 | -1.15(-14.03%) |
Mar 06, 2020 | 8.441 | 8.566 | 8.152 | 8.171 | 1,592,966 | -0.49(-5.67%) |
Mar 05, 2020 | 9.000 | 9.028 | 8.595 | 8.662 | 2,348,588 | -0.57(-6.16%) |
Mar 04, 2020 | 8.971 | 9.289 | 8.855 | 9.231 | 1,688,570 | +0.41(+4.70%) |
Mar 03, 2020 | 9.067 | 9.260 | 8.682 | 8.816 | 2,854,799 | -0.20(-2.24%) |
Mar 02, 2020 | 9.077 | 9.279 | 8.797 | 9.019 | 2,637,646 | -0.04(-0.43%) |
Feb 28, 2020 | 9.221 | 9.289 | 8.754 | 9.057 | 2,342,799 | -0.40(-4.18%) |
Feb 27, 2020 | 9.693 | 9.828 | 9.308 | 9.452 | 1,857,006 | -0.44(-4.48%) |
Feb 26, 2020 | 9.992 | 10.13 | 9.876 | 9.896 | 1,643,592 | -0.13(-1.34%) |
Feb 25, 2020 | 10.86 | 10.86 | 9.905 | 10.03 | 1,672,466 | -0.78(-7.22%) |
Feb 24, 2020 | 10.65 | 10.82 | 10.37 | 10.81 | 721,864 | -0.16(-1.49%) |
Feb 21, 2020 | 10.90 | 11.51 | 10.83 | 10.97 | 1,365,162 | +0.05(+0.44%) |
Feb 20, 2020 | 10.88 | 11.12 | 10.88 | 10.93 | 680,201 | -0.07(-0.61%) |
Feb 19, 2020 | 10.86 | 11.21 | 10.76 | 10.99 | 1,087,861 | +0.18(+1.69%) |
Feb 18, 2020 | 10.78 | 10.98 | 10.71 | 10.81 | 807,944 | -0.01(-0.09%) |
Feb 14, 2020 | 10.74 | 10.84 | 10.65 | 10.82 | 947,643 | +0.09(+0.81%) |
Feb 13, 2020 | 10.85 | 10.85 | 10.69 | 10.73 | 1,075,262 | -0.20(-1.85%) |
Feb 12, 2020 | 10.85 | 11.25 | 10.73 | 10.94 | 997,543 | +0.26(+2.44%) |
Feb 11, 2020 | 10.37 | 10.74 | 10.33 | 10.68 | 1,359,574 | +0.42(+4.13%) |
Feb 10, 2020 | 10.26 | 10.29 | 10.03 | 10.25 | 1,030,580 | +0.00(+0.00%) |
Feb 07, 2020 | 10.31 | 10.36 | 10.05 | 10.25 | 925,641 | -0.15(-1.48%) |
Feb 06, 2020 | 10.68 | 10.70 | 10.35 | 10.41 | 1,652,406 | -0.20(-1.91%) |
Feb 05, 2020 | 11.01 | 11.15 | 10.57 | 10.61 | 1,141,385 | -0.28(-2.57%) |
Feb 04, 2020 | 10.86 | 10.93 | 10.73 | 10.89 | 1,323,891 | +0.19(+1.80%) |