Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.952 | 5.014 | 3.850 | 4.990 | 765,779 | +1.12(+28.83%) |
Apr 29, 2020 | 3.827 | 4.022 | 3.694 | 3.874 | 804,979 | +0.02(+0.61%) |
Apr 28, 2020 | 3.717 | 3.897 | 3.686 | 3.850 | 696,722 | +0.14(+3.79%) |
Apr 27, 2020 | 3.717 | 3.780 | 3.600 | 3.710 | 348,061 | -0.07(-1.86%) |
Apr 24, 2020 | 4.045 | 4.280 | 3.671 | 3.780 | 344,828 | -0.17(-4.35%) |
Apr 23, 2020 | 3.780 | 4.256 | 3.780 | 3.952 | 468,575 | +0.27(+7.43%) |
Apr 22, 2020 | 3.530 | 3.820 | 3.389 | 3.678 | 525,672 | +0.39(+11.88%) |
Apr 21, 2020 | 3.202 | 3.397 | 3.155 | 3.288 | 160,596 | -0.04(-1.17%) |
Apr 20, 2020 | 3.710 | 3.975 | 3.218 | 3.327 | 477,699 | -0.58(-14.80%) |
Apr 17, 2020 | 3.920 | 4.131 | 3.772 | 3.905 | 397,967 | -0.01(-0.20%) |
Apr 16, 2020 | 4.038 | 4.194 | 3.803 | 3.913 | 123,409 | -0.24(-5.83%) |
Apr 15, 2020 | 4.202 | 4.202 | 3.710 | 4.155 | 250,877 | -0.05(-1.12%) |
Apr 14, 2020 | 4.288 | 4.397 | 4.108 | 4.202 | 214,667 | +0.12(+3.07%) |
Apr 13, 2020 | 3.905 | 4.491 | 3.905 | 4.077 | 345,828 | +0.37(+10.13%) |
Apr 09, 2020 | 4.022 | 4.389 | 3.581 | 3.702 | 514,874 | -0.09(-2.27%) |
Apr 08, 2020 | 3.616 | 4.006 | 3.522 | 3.788 | 334,455 | +0.33(+9.48%) |
Apr 07, 2020 | 3.397 | 3.592 | 3.303 | 3.460 | 364,901 | +0.19(+5.73%) |
Apr 06, 2020 | 3.147 | 3.366 | 3.147 | 3.272 | 389,557 | +0.02(+0.48%) |
Apr 03, 2020 | 3.397 | 3.467 | 2.890 | 3.257 | 425,113 | -0.04(-1.18%) |
Apr 02, 2020 | 3.202 | 3.608 | 3.171 | 3.296 | 420,334 | +0.02(+0.72%) |
Apr 01, 2020 | 3.749 | 3.749 | 3.171 | 3.272 | 260,174 | -0.59(-15.35%) |
Mar 31, 2020 | 3.311 | 3.866 | 3.311 | 3.866 | 290,912 | +0.55(+16.75%) |
Mar 30, 2020 | 3.186 | 3.319 | 2.835 | 3.311 | 250,776 | +0.15(+4.69%) |
Mar 27, 2020 | 3.436 | 3.436 | 3.116 | 3.163 | 376,071 | -0.27(-7.95%) |
Mar 26, 2020 | 3.124 | 3.741 | 3.054 | 3.436 | 340,316 | +0.27(+8.64%) |
Mar 25, 2020 | 2.788 | 3.303 | 2.601 | 3.163 | 797,237 | +0.37(+13.45%) |
Mar 24, 2020 | 3.350 | 3.350 | 2.655 | 2.788 | 790,454 | -0.18(-6.05%) |
Mar 23, 2020 | 3.514 | 3.514 | 2.936 | 2.968 | 513,582 | -0.60(-16.85%) |
Mar 20, 2020 | 2.593 | 3.569 | 2.593 | 3.569 | 803,874 | +1.02(+39.76%) |
Mar 19, 2020 | 2.218 | 2.718 | 2.212 | 2.554 | 389,573 | +0.34(+15.55%) |
Mar 18, 2020 | 2.616 | 2.740 | 2.187 | 2.210 | 373,763 | -0.72(-24.53%) |
Mar 17, 2020 | 3.139 | 3.257 | 2.343 | 2.929 | 474,065 | -0.15(-4.82%) |
Mar 16, 2020 | 2.694 | 3.218 | 2.343 | 3.077 | 463,601 | -0.18(-5.52%) |
Mar 13, 2020 | 4.225 | 4.225 | 3.249 | 3.257 | 565,836 | -0.59(-15.42%) |
Mar 12, 2020 | 4.373 | 4.490 | 3.842 | 3.850 | 288,493 | -0.87(-18.51%) |
Mar 11, 2020 | 4.428 | 4.873 | 4.412 | 4.725 | 454,128 | +0.09(+1.85%) |
Mar 10, 2020 | 4.803 | 4.975 | 3.905 | 4.639 | 494,627 | +0.19(+4.21%) |
Mar 09, 2020 | 5.295 | 5.857 | 3.913 | 4.452 | 893,468 | -3.26(-42.31%) |
Mar 06, 2020 | 8.200 | 8.226 | 7.450 | 7.716 | 435,101 | -0.52(-6.35%) |
Mar 05, 2020 | 8.591 | 8.637 | 8.222 | 8.239 | 258,124 | -0.40(-4.61%) |
Mar 04, 2020 | 9.130 | 9.130 | 8.637 | 8.637 | 276,588 | -0.34(-3.74%) |
Mar 03, 2020 | 9.465 | 9.598 | 8.809 | 8.973 | 381,570 | -0.52(-5.43%) |
Mar 02, 2020 | 9.536 | 9.787 | 9.176 | 9.489 | 368,975 | +0.12(+1.25%) |
Feb 28, 2020 | 9.098 | 9.387 | 9.036 | 9.372 | 386,571 | -0.13(-1.40%) |
Feb 27, 2020 | 9.996 | 9.996 | 8.794 | 9.504 | 436,829 | -0.51(-5.07%) |
Feb 26, 2020 | 10.49 | 10.57 | 10.01 | 10.01 | 270,579 | +0.09(+0.94%) |
Feb 25, 2020 | 10.50 | 10.68 | 9.762 | 9.918 | 293,711 | -0.62(-5.86%) |
Feb 24, 2020 | 10.61 | 10.85 | 10.23 | 10.54 | 320,035 | -0.34(-3.09%) |
Feb 21, 2020 | 11.32 | 11.38 | 10.86 | 10.87 | 235,989 | -0.44(-3.87%) |
Feb 20, 2020 | 11.34 | 11.49 | 11.29 | 11.31 | 127,607 | -0.06(-0.55%) |
Feb 19, 2020 | 11.32 | 11.58 | 11.30 | 11.37 | 177,223 | +0.05(+0.41%) |
Feb 18, 2020 | 11.29 | 11.32 | 11.15 | 11.32 | 174,250 | +0.09(+0.83%) |
Feb 14, 2020 | 11.32 | 11.32 | 11.14 | 11.23 | 241,111 | -0.12(-1.10%) |
Feb 13, 2020 | 11.67 | 11.67 | 11.14 | 11.36 | 279,208 | -0.27(-2.35%) |
Feb 12, 2020 | 11.70 | 11.82 | 11.56 | 11.63 | 221,778 | +0.02(+0.13%) |
Feb 11, 2020 | 11.65 | 11.76 | 11.55 | 11.61 | 313,428 | +0.08(+0.65%) |
Feb 10, 2020 | 11.91 | 11.92 | 11.48 | 11.54 | 246,558 | -0.36(-3.04%) |
Feb 07, 2020 | 11.89 | 11.93 | 11.71 | 11.90 | 180,201 | +0.05(+0.45%) |
Feb 06, 2020 | 12.17 | 12.17 | 11.78 | 11.85 | 265,616 | -0.30(-2.48%) |
Feb 05, 2020 | 11.82 | 12.29 | 11.82 | 12.15 | 225,691 | +0.38(+3.27%) |
Feb 04, 2020 | 11.76 | 11.85 | 11.61 | 11.76 | 178,026 | +0.07(+0.58%) |