Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.810 | 5.990 | 5.260 | 5.570 | 186,248 | -0.30(-5.11%) |
Apr 29, 2020 | 5.800 | 6.330 | 5.750 | 5.870 | 212,777 | +0.17(+2.98%) |
Apr 28, 2020 | 5.370 | 5.790 | 5.316 | 5.700 | 154,440 | +0.50(+9.62%) |
Apr 27, 2020 | 5.000 | 5.350 | 4.660 | 5.200 | 232,896 | +0.21(+4.21%) |
Apr 24, 2020 | 4.570 | 5.250 | 4.420 | 4.990 | 187,600 | +0.52(+11.63%) |
Apr 23, 2020 | 4.650 | 4.760 | 4.470 | 4.470 | 160,008 | -0.11(-2.40%) |
Apr 22, 2020 | 4.380 | 4.670 | 4.330 | 4.580 | 90,019 | +0.36(+8.53%) |
Apr 21, 2020 | 4.410 | 4.610 | 4.150 | 4.220 | 108,977 | -0.19(-4.31%) |
Apr 20, 2020 | 4.800 | 4.850 | 4.380 | 4.410 | 117,105 | -0.42(-8.70%) |
Apr 17, 2020 | 5.140 | 5.250 | 4.760 | 4.830 | 133,900 | +0.08(+1.68%) |
Apr 16, 2020 | 5.220 | 5.220 | 4.620 | 4.750 | 116,336 | -0.39(-7.59%) |
Apr 15, 2020 | 4.880 | 5.190 | 4.690 | 5.140 | 121,637 | -0.04(-0.77%) |
Apr 14, 2020 | 4.770 | 5.350 | 4.750 | 5.180 | 144,641 | +0.60(+13.10%) |
Apr 13, 2020 | 5.000 | 5.210 | 4.510 | 4.580 | 214,585 | -0.42(-8.40%) |
Apr 09, 2020 | 4.490 | 5.230 | 4.460 | 5.000 | 396,900 | +0.82(+19.62%) |
Apr 08, 2020 | 3.900 | 4.200 | 3.800 | 4.180 | 122,352 | +0.40(+10.58%) |
Apr 07, 2020 | 3.790 | 4.020 | 3.630 | 3.780 | 251,763 | +0.37(+10.85%) |
Apr 06, 2020 | 3.260 | 3.590 | 3.260 | 3.410 | 108,311 | +0.25(+7.91%) |
Apr 03, 2020 | 3.480 | 3.550 | 3.110 | 3.160 | 128,300 | -0.32(-9.20%) |
Apr 02, 2020 | 4.000 | 4.104 | 3.410 | 3.480 | 107,958 | -0.46(-11.68%) |
Apr 01, 2020 | 3.770 | 4.189 | 3.510 | 3.940 | 159,965 | +0.01(+0.25%) |
Mar 31, 2020 | 3.480 | 4.000 | 3.424 | 3.930 | 178,446 | +0.44(+12.61%) |
Mar 30, 2020 | 3.620 | 3.710 | 3.340 | 3.490 | 343,304 | -0.08(-2.24%) |
Mar 27, 2020 | 4.150 | 4.150 | 3.510 | 3.570 | 421,000 | -0.23(-6.05%) |
Mar 26, 2020 | 3.990 | 4.250 | 3.740 | 3.800 | 522,630 | -0.15(-3.80%) |
Mar 25, 2020 | 3.550 | 4.680 | 3.500 | 3.950 | 517,119 | +0.45(+12.86%) |
Mar 24, 2020 | 3.510 | 3.520 | 3.360 | 3.500 | 242,021 | +0.40(+12.90%) |
Mar 23, 2020 | 3.550 | 3.640 | 3.040 | 3.100 | 216,346 | -0.39(-11.17%) |
Mar 20, 2020 | 3.650 | 3.917 | 3.470 | 3.490 | 118,200 | -0.17(-4.64%) |
Mar 19, 2020 | 3.210 | 3.870 | 3.050 | 3.660 | 141,832 | +0.44(+13.66%) |
Mar 18, 2020 | 3.620 | 3.860 | 3.050 | 3.220 | 214,747 | -0.64(-16.58%) |
Mar 17, 2020 | 4.810 | 4.905 | 3.760 | 3.860 | 192,088 | -0.78(-16.81%) |
Mar 16, 2020 | 4.900 | 4.900 | 4.210 | 4.640 | 231,130 | -0.41(-8.12%) |
Mar 13, 2020 | 6.110 | 6.250 | 4.700 | 5.050 | 251,700 | -0.66(-11.56%) |
Mar 12, 2020 | 7.510 | 7.700 | 4.810 | 5.710 | 405,087 | -2.25(-28.27%) |
Mar 11, 2020 | 8.360 | 8.785 | 7.680 | 7.960 | 82,143 | -0.75(-8.61%) |
Mar 10, 2020 | 7.990 | 9.000 | 7.570 | 8.710 | 193,287 | +1.10(+14.45%) |
Mar 09, 2020 | 7.740 | 8.070 | 7.550 | 7.610 | 75,532 | -0.69(-8.31%) |
Mar 06, 2020 | 7.630 | 8.320 | 7.630 | 8.300 | 54,900 | +0.19(+2.34%) |
Mar 05, 2020 | 8.700 | 8.785 | 7.900 | 8.110 | 88,359 | -0.78(-8.77%) |
Mar 04, 2020 | 8.710 | 9.260 | 8.701 | 8.890 | 61,812 | +0.25(+2.89%) |
Mar 03, 2020 | 8.270 | 8.830 | 8.250 | 8.640 | 84,307 | +0.14(+1.65%) |
Mar 02, 2020 | 7.560 | 8.560 | 7.560 | 8.500 | 102,773 | +0.32(+3.91%) |
Feb 28, 2020 | 7.950 | 8.380 | 7.786 | 8.180 | 77,600 | -0.16(-1.92%) |
Feb 27, 2020 | 8.700 | 8.925 | 7.490 | 8.340 | 107,002 | -0.59(-6.61%) |
Feb 26, 2020 | 9.280 | 9.520 | 8.750 | 8.930 | 96,748 | -0.33(-3.56%) |
Feb 25, 2020 | 10.30 | 10.55 | 9.200 | 9.260 | 92,892 | -1.01(-9.83%) |
Feb 24, 2020 | 10.97 | 10.97 | 10.23 | 10.27 | 51,589 | -0.78(-7.06%) |
Feb 21, 2020 | 11.71 | 11.74 | 10.62 | 11.05 | 85,300 | -0.53(-4.58%) |
Feb 20, 2020 | 10.58 | 12.33 | 10.58 | 11.58 | 156,743 | +1.00(+9.45%) |
Feb 19, 2020 | 10.60 | 10.82 | 10.28 | 10.58 | 59,618 | -0.04(-0.38%) |
Feb 18, 2020 | 10.89 | 10.94 | 10.52 | 10.62 | 42,359 | -0.20(-1.85%) |
Feb 14, 2020 | 10.63 | 10.90 | 10.47 | 10.82 | 38,400 | +0.38(+3.64%) |
Feb 13, 2020 | 10.44 | 10.68 | 10.25 | 10.44 | 32,867 | -0.07(-0.67%) |
Feb 12, 2020 | 10.86 | 10.86 | 10.42 | 10.51 | 44,020 | -0.07(-0.66%) |
Feb 11, 2020 | 10.16 | 10.75 | 10.14 | 10.58 | 51,098 | +0.45(+4.44%) |
Feb 10, 2020 | 10.13 | 10.22 | 9.850 | 10.13 | 38,389 | +0.02(+0.20%) |
Feb 07, 2020 | 10.24 | 10.33 | 10.00 | 10.11 | 33,100 | +0.04(+0.40%) |
Feb 06, 2020 | 10.25 | 10.25 | 9.870 | 10.07 | 45,865 | -0.07(-0.69%) |
Feb 05, 2020 | 10.85 | 10.89 | 10.11 | 10.14 | 32,218 | -0.58(-5.41%) |
Feb 04, 2020 | 10.29 | 10.85 | 9.980 | 10.72 | 132,046 | +0.61(+6.03%) |