Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.943 | 6.060 | 5.497 | 6.050 | 4,515,978 | -0.04(-0.64%) |
Apr 29, 2020 | 5.749 | 6.380 | 5.749 | 6.089 | 3,453,297 | +0.52(+9.42%) |
Apr 28, 2020 | 5.458 | 5.691 | 5.176 | 5.565 | 3,579,844 | +0.34(+6.51%) |
Apr 27, 2020 | 4.982 | 5.312 | 4.880 | 5.225 | 2,822,083 | +0.31(+6.32%) |
Apr 24, 2020 | 4.797 | 5.045 | 4.759 | 4.914 | 3,022,415 | +0.13(+2.64%) |
Apr 23, 2020 | 4.594 | 4.885 | 4.570 | 4.788 | 2,558,541 | +0.27(+6.02%) |
Apr 22, 2020 | 4.681 | 4.788 | 4.390 | 4.516 | 2,010,015 | -0.07(-1.48%) |
Apr 21, 2020 | 4.438 | 4.647 | 4.331 | 4.584 | 1,772,886 | -0.03(-0.63%) |
Apr 20, 2020 | 4.594 | 4.691 | 4.322 | 4.613 | 2,293,260 | -0.12(-2.46%) |
Apr 17, 2020 | 4.691 | 4.933 | 4.652 | 4.729 | 3,227,020 | +0.29(+6.56%) |
Apr 16, 2020 | 4.739 | 4.895 | 4.341 | 4.438 | 2,405,170 | -0.30(-6.35%) |
Apr 15, 2020 | 4.603 | 4.856 | 4.390 | 4.739 | 2,235,088 | -0.11(-2.20%) |
Apr 14, 2020 | 4.778 | 4.943 | 4.652 | 4.846 | 1,526,929 | +0.23(+5.05%) |
Apr 13, 2020 | 5.196 | 5.244 | 4.569 | 4.613 | 3,395,428 | -0.64(-12.20%) |
Apr 09, 2020 | 5.069 | 5.633 | 4.827 | 5.254 | 4,560,602 | +0.48(+9.96%) |
Apr 08, 2020 | 4.778 | 5.098 | 4.613 | 4.778 | 2,636,589 | +0.10(+2.07%) |
Apr 07, 2020 | 4.661 | 5.186 | 4.540 | 4.681 | 4,184,316 | +0.08(+1.69%) |
Apr 06, 2020 | 4.574 | 4.992 | 4.545 | 4.603 | 2,747,558 | +0.28(+6.52%) |
Apr 03, 2020 | 4.409 | 4.487 | 4.001 | 4.322 | 2,700,012 | -0.13(-2.84%) |
Apr 02, 2020 | 4.535 | 4.642 | 4.302 | 4.448 | 2,209,960 | -0.17(-3.58%) |
Apr 01, 2020 | 4.661 | 4.856 | 4.341 | 4.613 | 2,114,640 | -0.32(-6.50%) |
Mar 31, 2020 | 4.729 | 5.021 | 4.569 | 4.933 | 4,654,326 | +0.17(+3.67%) |
Mar 30, 2020 | 4.739 | 4.914 | 4.312 | 4.759 | 4,421,305 | -0.07(-1.41%) |
Mar 27, 2020 | 4.827 | 5.157 | 4.564 | 4.827 | 4,337,875 | -0.25(-4.97%) |
Mar 26, 2020 | 5.069 | 5.341 | 4.899 | 5.079 | 10,137,214 | +0.21(+4.39%) |
Mar 25, 2020 | 4.856 | 5.327 | 4.652 | 4.865 | 7,470,547 | +0.11(+2.24%) |
Mar 24, 2020 | 4.729 | 5.929 | 4.477 | 4.759 | 10,990,121 | +0.40(+9.13%) |
Mar 23, 2020 | 3.729 | 4.487 | 3.688 | 4.360 | 8,614,914 | +0.57(+15.13%) |
Mar 20, 2020 | 3.350 | 3.807 | 3.030 | 3.787 | 10,145,667 | +0.45(+13.37%) |
Mar 19, 2020 | 2.107 | 3.380 | 1.971 | 3.341 | 9,033,703 | +1.25(+60.00%) |
Mar 18, 2020 | 3.049 | 3.049 | 1.903 | 2.088 | 8,809,473 | -1.19(-36.39%) |
Mar 17, 2020 | 3.787 | 3.787 | 2.263 | 3.282 | 12,124,359 | -0.47(-12.44%) |
Mar 16, 2020 | 4.739 | 4.749 | 3.729 | 3.749 | 4,933,038 | -1.72(-31.44%) |
Mar 13, 2020 | 5.332 | 5.477 | 4.710 | 5.468 | 6,184,152 | +0.49(+9.75%) |
Mar 12, 2020 | 5.749 | 5.749 | 4.856 | 4.982 | 4,842,707 | -1.17(-18.96%) |
Mar 11, 2020 | 6.575 | 6.575 | 6.060 | 6.147 | 5,793,365 | -0.61(-9.05%) |
Mar 10, 2020 | 7.118 | 7.225 | 6.584 | 6.759 | 3,852,112 | -0.10(-1.42%) |
Mar 09, 2020 | 7.332 | 7.449 | 6.808 | 6.856 | 3,829,080 | -1.06(-13.37%) |
Mar 06, 2020 | 7.701 | 8.206 | 7.653 | 7.915 | 6,908,864 | -0.10(-1.21%) |
Mar 05, 2020 | 8.371 | 8.400 | 7.837 | 8.012 | 5,119,084 | -0.65(-7.51%) |
Mar 04, 2020 | 8.624 | 8.667 | 8.391 | 8.663 | 4,962,361 | +0.17(+1.94%) |
Mar 03, 2020 | 8.954 | 9.032 | 8.420 | 8.498 | 8,843,778 | -0.48(-5.30%) |
Mar 02, 2020 | 8.905 | 8.983 | 8.507 | 8.973 | 3,354,310 | +0.12(+1.32%) |
Feb 28, 2020 | 8.653 | 9.129 | 8.643 | 8.857 | 10,739,812 | -0.10(-1.08%) |
Feb 27, 2020 | 8.828 | 9.328 | 8.604 | 8.954 | 6,612,257 | -0.09(-0.97%) |
Feb 26, 2020 | 9.333 | 9.338 | 8.993 | 9.041 | 4,750,171 | -0.26(-2.82%) |
Feb 25, 2020 | 10.05 | 10.05 | 9.274 | 9.304 | 4,442,905 | -0.72(-7.17%) |
Feb 24, 2020 | 10.02 | 10.20 | 9.838 | 10.02 | 5,046,211 | -0.23(-2.27%) |
Feb 21, 2020 | 10.96 | 11.45 | 10.24 | 10.26 | 5,266,265 | +0.07(+0.67%) |
Feb 20, 2020 | 9.983 | 10.19 | 9.964 | 10.19 | 1,390,081 | +0.20(+2.04%) |
Feb 19, 2020 | 10.08 | 10.10 | 9.954 | 9.983 | 1,616,098 | -0.08(-0.77%) |
Feb 18, 2020 | 10.06 | 10.13 | 9.945 | 10.06 | 1,300,450 | -0.03(-0.29%) |
Feb 14, 2020 | 10.16 | 10.23 | 10.06 | 10.09 | 1,760,913 | -0.05(-0.48%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.10 | 10.14 | 1,831,465 | -0.06(-0.57%) |
Feb 12, 2020 | 9.974 | 10.20 | 9.940 | 10.20 | 1,782,611 | +0.31(+3.14%) |
Feb 11, 2020 | 9.935 | 9.993 | 9.867 | 9.886 | 1,368,469 | -0.01(-0.10%) |
Feb 10, 2020 | 9.838 | 9.915 | 9.789 | 9.896 | 888,698 | +0.06(+0.59%) |
Feb 07, 2020 | 9.915 | 9.954 | 9.809 | 9.838 | 1,368,386 | -0.13(-1.27%) |
Feb 06, 2020 | 10.01 | 10.04 | 9.886 | 9.964 | 1,437,341 | +0.02(+0.20%) |
Feb 05, 2020 | 9.847 | 9.983 | 9.828 | 9.945 | 1,614,766 | +0.17(+1.79%) |
Feb 04, 2020 | 9.605 | 9.799 | 9.546 | 9.770 | 1,568,682 | +0.27(+2.86%) |