Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.885 | 5.885 | 5.365 | 5.552 | 633,525 | -0.28(-4.74%) |
Apr 29, 2020 | 5.552 | 5.958 | 5.544 | 5.828 | 627,499 | +0.57(+10.80%) |
Apr 28, 2020 | 5.106 | 5.292 | 4.976 | 5.260 | 387,536 | +0.31(+6.23%) |
Apr 27, 2020 | 4.878 | 5.041 | 4.643 | 4.951 | 495,245 | +0.08(+1.67%) |
Apr 24, 2020 | 5.033 | 5.138 | 4.675 | 4.870 | 370,577 | -0.05(-0.99%) |
Apr 23, 2020 | 4.748 | 5.016 | 4.602 | 4.919 | 905,966 | +0.41(+8.99%) |
Apr 22, 2020 | 4.667 | 4.781 | 4.408 | 4.513 | 676,172 | +0.02(+0.36%) |
Apr 21, 2020 | 4.326 | 4.578 | 4.148 | 4.497 | 493,091 | +0.11(+2.59%) |
Apr 20, 2020 | 4.310 | 4.822 | 4.229 | 4.383 | 1,045,425 | -0.08(-1.82%) |
Apr 17, 2020 | 4.456 | 4.659 | 4.314 | 4.464 | 1,075,264 | +0.09(+2.04%) |
Apr 16, 2020 | 4.391 | 4.446 | 4.213 | 4.375 | 362,839 | -0.06(-1.46%) |
Apr 15, 2020 | 4.440 | 4.602 | 4.197 | 4.440 | 481,358 | -0.48(-9.74%) |
Apr 14, 2020 | 5.041 | 5.138 | 4.748 | 4.919 | 354,547 | -0.09(-1.78%) |
Apr 13, 2020 | 5.114 | 5.177 | 4.692 | 5.008 | 462,548 | +0.21(+4.40%) |
Apr 09, 2020 | 4.667 | 5.114 | 4.554 | 4.797 | 1,510,890 | +0.19(+4.23%) |
Apr 08, 2020 | 4.359 | 4.603 | 4.253 | 4.602 | 825,305 | +0.31(+7.18%) |
Apr 07, 2020 | 4.391 | 4.554 | 4.168 | 4.294 | 923,469 | +0.10(+2.32%) |
Apr 06, 2020 | 4.497 | 4.497 | 4.067 | 4.197 | 922,235 | -0.12(-2.82%) |
Apr 03, 2020 | 4.464 | 4.497 | 4.128 | 4.318 | 1,173,699 | -0.04(-0.93%) |
Apr 02, 2020 | 4.115 | 4.546 | 4.091 | 4.359 | 774,603 | +0.37(+9.15%) |
Apr 01, 2020 | 4.107 | 4.253 | 3.904 | 3.994 | 935,391 | -0.27(-6.29%) |
Mar 31, 2020 | 4.359 | 4.529 | 4.132 | 4.261 | 828,454 | +0.00(+0.00%) |
Mar 30, 2020 | 4.416 | 4.578 | 4.172 | 4.261 | 723,258 | -0.19(-4.20%) |
Mar 27, 2020 | 4.229 | 4.684 | 4.156 | 4.448 | 529,501 | -0.11(-2.32%) |
Mar 26, 2020 | 4.481 | 4.659 | 4.123 | 4.554 | 745,967 | +0.21(+4.86%) |
Mar 25, 2020 | 4.383 | 4.611 | 3.961 | 4.343 | 392,524 | -0.04(-0.93%) |
Mar 24, 2020 | 3.880 | 4.432 | 3.783 | 4.383 | 813,350 | +0.69(+18.68%) |
Mar 23, 2020 | 3.896 | 4.099 | 3.653 | 3.693 | 480,227 | -0.23(-5.80%) |
Mar 20, 2020 | 4.107 | 4.188 | 3.783 | 3.921 | 928,906 | -0.14(-3.40%) |
Mar 19, 2020 | 4.261 | 4.537 | 4.050 | 4.059 | 774,375 | -0.11(-2.72%) |
Mar 18, 2020 | 4.310 | 4.537 | 4.140 | 4.172 | 828,499 | -0.44(-9.51%) |
Mar 17, 2020 | 4.221 | 4.736 | 3.937 | 4.611 | 762,601 | +0.45(+10.72%) |
Mar 16, 2020 | 4.010 | 4.351 | 3.896 | 4.164 | 793,994 | -0.19(-4.38%) |
Mar 13, 2020 | 4.387 | 4.424 | 3.885 | 4.355 | 849,237 | +0.29(+7.05%) |
Mar 12, 2020 | 4.546 | 4.590 | 3.981 | 4.068 | 1,027,171 | -0.81(-16.64%) |
Mar 11, 2020 | 5.302 | 5.533 | 4.825 | 4.880 | 1,603,377 | -0.80(-14.03%) |
Mar 10, 2020 | 6.210 | 6.260 | 5.406 | 5.676 | 1,715,595 | -0.22(-3.78%) |
Mar 09, 2020 | 6.679 | 6.679 | 5.175 | 5.899 | 1,137,284 | -1.86(-24.00%) |
Mar 06, 2020 | 7.874 | 8.017 | 7.595 | 7.762 | 710,063 | -0.40(-4.88%) |
Mar 05, 2020 | 8.192 | 8.590 | 8.081 | 8.160 | 618,509 | -0.29(-3.39%) |
Mar 04, 2020 | 8.375 | 8.586 | 8.160 | 8.447 | 616,581 | +0.18(+2.12%) |
Mar 03, 2020 | 8.511 | 8.726 | 8.065 | 8.272 | 992,441 | -0.29(-3.44%) |
Mar 02, 2020 | 8.542 | 8.598 | 8.216 | 8.566 | 604,013 | +0.13(+1.51%) |
Feb 28, 2020 | 8.136 | 8.527 | 8.120 | 8.439 | 943,067 | +0.04(+0.47%) |
Feb 27, 2020 | 8.996 | 9.048 | 8.359 | 8.399 | 1,065,349 | -0.86(-9.29%) |
Feb 26, 2020 | 9.426 | 9.609 | 9.235 | 9.259 | 794,535 | -0.17(-1.77%) |
Feb 25, 2020 | 10.06 | 10.06 | 9.394 | 9.426 | 634,838 | -0.61(-6.03%) |
Feb 24, 2020 | 10.04 | 10.14 | 9.896 | 10.03 | 465,319 | -0.41(-3.89%) |
Feb 21, 2020 | 10.35 | 10.55 | 10.22 | 10.44 | 438,749 | +0.00(+0.00%) |
Feb 20, 2020 | 10.59 | 11.00 | 10.41 | 10.44 | 869,857 | -0.29(-2.75%) |
Feb 19, 2020 | 10.21 | 11.33 | 10.03 | 10.73 | 1,322,820 | +0.79(+7.93%) |
Feb 18, 2020 | 9.824 | 9.967 | 9.725 | 9.944 | 595,053 | +0.13(+1.30%) |
Feb 14, 2020 | 9.665 | 9.824 | 9.601 | 9.816 | 468,770 | +0.19(+1.99%) |
Feb 13, 2020 | 9.442 | 9.848 | 9.434 | 9.625 | 451,589 | +0.11(+1.17%) |
Feb 12, 2020 | 9.577 | 9.649 | 9.378 | 9.514 | 601,911 | +0.10(+1.10%) |
Feb 11, 2020 | 9.442 | 9.561 | 9.386 | 9.410 | 336,103 | +0.06(+0.60%) |
Feb 10, 2020 | 9.378 | 9.633 | 9.323 | 9.354 | 558,732 | -0.14(-1.43%) |
Feb 07, 2020 | 9.402 | 9.554 | 9.339 | 9.490 | 416,265 | -0.02(-0.17%) |
Feb 06, 2020 | 9.585 | 9.681 | 9.394 | 9.506 | 490,711 | -0.05(-0.50%) |
Feb 05, 2020 | 9.554 | 9.554 | 9.354 | 9.554 | 683,324 | +0.16(+1.69%) |
Feb 04, 2020 | 9.649 | 9.713 | 9.370 | 9.394 | 443,620 | -0.02(-0.25%) |