Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.794 | 5.900 | 5.568 | 5.787 | 273,988 | -0.12(-2.03%) |
Apr 29, 2020 | 5.322 | 6.000 | 5.308 | 5.907 | 372,985 | +0.73(+14.14%) |
Apr 28, 2020 | 5.082 | 5.308 | 4.942 | 5.175 | 236,874 | +0.21(+4.29%) |
Apr 27, 2020 | 4.670 | 5.082 | 4.563 | 4.962 | 192,701 | +0.27(+5.67%) |
Apr 24, 2020 | 4.916 | 4.996 | 4.463 | 4.696 | 206,407 | -0.22(-4.47%) |
Apr 23, 2020 | 4.909 | 5.082 | 4.772 | 4.916 | 239,832 | +0.03(+0.68%) |
Apr 22, 2020 | 5.182 | 5.182 | 4.702 | 4.882 | 236,976 | -0.15(-3.04%) |
Apr 21, 2020 | 4.949 | 5.129 | 4.796 | 5.035 | 173,081 | -0.07(-1.43%) |
Apr 20, 2020 | 4.982 | 5.162 | 4.823 | 5.109 | 241,435 | -0.14(-2.66%) |
Apr 17, 2020 | 4.769 | 5.275 | 4.696 | 5.248 | 342,158 | +0.57(+12.07%) |
Apr 16, 2020 | 5.002 | 5.049 | 4.563 | 4.683 | 381,154 | -0.42(-8.21%) |
Apr 15, 2020 | 5.042 | 5.182 | 4.816 | 5.102 | 386,805 | -0.09(-1.67%) |
Apr 14, 2020 | 5.255 | 5.282 | 4.962 | 5.188 | 360,493 | +0.17(+3.31%) |
Apr 13, 2020 | 5.075 | 5.075 | 4.510 | 5.022 | 430,139 | +0.03(+0.53%) |
Apr 09, 2020 | 4.989 | 5.594 | 4.823 | 4.996 | 572,769 | +0.31(+6.52%) |
Apr 08, 2020 | 4.197 | 4.736 | 4.124 | 4.690 | 563,160 | +0.50(+11.90%) |
Apr 07, 2020 | 3.652 | 4.231 | 3.652 | 4.191 | 755,469 | +0.56(+15.38%) |
Apr 06, 2020 | 3.359 | 3.958 | 3.326 | 3.632 | 461,622 | +0.65(+21.60%) |
Apr 03, 2020 | 2.927 | 2.987 | 2.634 | 2.987 | 390,565 | +0.04(+1.35%) |
Apr 02, 2020 | 3.452 | 3.545 | 2.880 | 2.947 | 347,405 | -0.59(-16.73%) |
Apr 01, 2020 | 3.971 | 3.971 | 3.373 | 3.539 | 293,960 | -0.69(-16.35%) |
Mar 31, 2020 | 3.938 | 4.234 | 3.825 | 4.231 | 481,503 | +0.23(+5.65%) |
Mar 30, 2020 | 4.497 | 4.630 | 3.938 | 4.004 | 329,271 | -0.60(-13.01%) |
Mar 27, 2020 | 4.863 | 4.942 | 4.397 | 4.603 | 543,755 | -0.39(-7.73%) |
Mar 26, 2020 | 3.891 | 5.062 | 3.891 | 4.989 | 740,391 | +1.15(+29.98%) |
Mar 25, 2020 | 3.426 | 3.991 | 3.253 | 3.838 | 485,753 | +0.50(+14.94%) |
Mar 24, 2020 | 4.004 | 4.297 | 3.080 | 3.339 | 571,040 | -0.63(-15.77%) |
Mar 23, 2020 | 3.825 | 4.882 | 3.625 | 3.965 | 687,028 | -0.10(-2.45%) |
Mar 20, 2020 | 3.984 | 4.470 | 3.885 | 4.064 | 819,917 | +0.27(+7.01%) |
Mar 19, 2020 | 2.814 | 3.798 | 2.800 | 3.798 | 975,616 | +1.06(+38.93%) |
Mar 18, 2020 | 5.807 | 5.847 | 2.734 | 2.734 | 783,338 | -3.35(-55.03%) |
Mar 17, 2020 | 6.326 | 6.432 | 5.708 | 6.080 | 512,720 | -0.25(-3.89%) |
Mar 16, 2020 | 6.831 | 6.831 | 6.319 | 6.326 | 391,365 | -1.05(-14.25%) |
Mar 13, 2020 | 7.882 | 7.956 | 6.945 | 7.377 | 586,600 | -0.25(-3.23%) |
Mar 12, 2020 | 8.135 | 8.208 | 7.271 | 7.623 | 537,815 | -0.84(-9.98%) |
Mar 11, 2020 | 8.448 | 8.528 | 8.302 | 8.468 | 275,260 | -0.11(-1.24%) |
Mar 10, 2020 | 8.561 | 8.654 | 8.322 | 8.574 | 391,113 | +0.09(+1.02%) |
Mar 09, 2020 | 7.816 | 8.814 | 7.543 | 8.488 | 475,029 | -0.76(-8.20%) |
Mar 06, 2020 | 9.239 | 9.346 | 9.093 | 9.246 | 526,918 | -0.17(-1.77%) |
Mar 05, 2020 | 9.459 | 9.459 | 9.246 | 9.412 | 252,093 | -0.07(-0.70%) |
Mar 04, 2020 | 9.386 | 9.506 | 8.980 | 9.479 | 504,214 | -0.15(-1.52%) |
Mar 03, 2020 | 9.725 | 9.831 | 9.525 | 9.625 | 151,788 | -0.05(-0.48%) |
Mar 02, 2020 | 9.446 | 9.685 | 9.379 | 9.672 | 539,320 | +0.27(+2.90%) |
Feb 28, 2020 | 9.399 | 9.426 | 9.047 | 9.399 | 496,400 | -0.11(-1.19%) |
Feb 27, 2020 | 9.672 | 9.798 | 9.486 | 9.512 | 373,997 | -0.25(-2.59%) |
Feb 26, 2020 | 9.712 | 9.905 | 9.678 | 9.765 | 181,121 | +0.12(+1.24%) |
Feb 25, 2020 | 9.978 | 9.978 | 9.559 | 9.645 | 324,157 | -0.30(-3.01%) |
Feb 24, 2020 | 10.04 | 10.05 | 9.945 | 9.945 | 144,770 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.16 | 10.06 | 10.10 | 100,723 | -0.05(-0.46%) |
Feb 20, 2020 | 10.10 | 10.16 | 10.07 | 10.15 | 110,930 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.16 | 10.08 | 10.10 | 120,194 | -0.05(-0.52%) |
Feb 18, 2020 | 10.14 | 10.18 | 10.07 | 10.16 | 451,301 | +0.01(+0.07%) |
Feb 14, 2020 | 10.16 | 10.17 | 10.11 | 10.15 | 115,756 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.15 | 10.17 | 122,983 | +0.03(+0.26%) |
Feb 12, 2020 | 10.16 | 10.17 | 10.13 | 10.14 | 120,377 | +0.01(+0.07%) |
Feb 11, 2020 | 10.14 | 10.20 | 10.11 | 10.14 | 357,029 | +0.00(+0.00%) |
Feb 10, 2020 | 10.12 | 10.15 | 10.10 | 10.14 | 117,795 | +0.01(+0.13%) |
Feb 07, 2020 | 10.14 | 10.18 | 10.09 | 10.12 | 180,099 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.15 | 10.16 | 118,524 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.20 | 10.10 | 10.20 | 165,456 | +0.12(+1.19%) |
Feb 04, 2020 | 10.06 | 10.12 | 10.02 | 10.08 | 122,930 | +0.03(+0.26%) |