Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.030 | 6.325 | 5.760 | 5.920 | 4,690,604 | +0.04(+0.68%) |
Apr 29, 2020 | 5.180 | 5.980 | 5.180 | 5.880 | 5,302,010 | +0.80(+15.75%) |
Apr 28, 2020 | 5.140 | 5.160 | 5.010 | 5.080 | 1,794,698 | +0.08(+1.60%) |
Apr 27, 2020 | 4.970 | 5.050 | 4.900 | 5.000 | 2,082,390 | +0.13(+2.67%) |
Apr 24, 2020 | 4.950 | 5.010 | 4.770 | 4.870 | 2,017,600 | -0.14(-2.79%) |
Apr 23, 2020 | 5.060 | 5.145 | 4.970 | 5.010 | 1,743,132 | +0.00(+0.00%) |
Apr 22, 2020 | 4.950 | 5.040 | 4.865 | 5.010 | 1,908,924 | +0.31(+6.60%) |
Apr 21, 2020 | 4.890 | 4.890 | 4.680 | 4.700 | 2,355,966 | -0.41(-8.02%) |
Apr 20, 2020 | 5.120 | 5.260 | 5.035 | 5.110 | 2,003,627 | -0.01(-0.20%) |
Apr 17, 2020 | 5.250 | 5.300 | 5.060 | 5.120 | 2,578,700 | -0.08(-1.54%) |
Apr 16, 2020 | 4.770 | 4.970 | 4.710 | 5.200 | 2,964,838 | +0.51(+10.87%) |
Apr 15, 2020 | 4.840 | 4.840 | 4.610 | 4.690 | 2,639,342 | -0.35(-6.94%) |
Apr 14, 2020 | 4.980 | 5.110 | 4.940 | 5.040 | 3,323,615 | +0.18(+3.70%) |
Apr 13, 2020 | 5.000 | 5.030 | 4.720 | 4.860 | 3,622,283 | -0.28(-5.45%) |
Apr 09, 2020 | 4.900 | 5.240 | 4.880 | 5.140 | 4,439,000 | +0.53(+11.50%) |
Apr 08, 2020 | 4.540 | 4.730 | 4.410 | 4.610 | 2,701,513 | +0.27(+6.22%) |
Apr 07, 2020 | 4.660 | 4.830 | 4.290 | 4.340 | 4,754,482 | -0.22(-4.82%) |
Apr 06, 2020 | 4.310 | 4.580 | 4.290 | 4.560 | 3,235,721 | +0.48(+11.76%) |
Apr 03, 2020 | 4.250 | 4.250 | 3.920 | 4.080 | 3,077,300 | -0.04(-0.97%) |
Apr 02, 2020 | 4.200 | 4.240 | 4.010 | 4.120 | 2,507,816 | +0.01(+0.24%) |
Apr 01, 2020 | 4.480 | 4.490 | 4.070 | 4.110 | 3,145,939 | -0.61(-12.92%) |
Mar 31, 2020 | 4.790 | 4.850 | 4.620 | 4.720 | 1,865,572 | +0.17(+3.74%) |
Mar 30, 2020 | 4.570 | 4.610 | 4.320 | 4.550 | 2,963,322 | -0.05(-1.09%) |
Mar 27, 2020 | 4.820 | 4.870 | 4.550 | 4.600 | 3,203,600 | -0.45(-8.91%) |
Mar 26, 2020 | 4.940 | 5.195 | 4.790 | 5.050 | 3,392,148 | +0.21(+4.34%) |
Mar 25, 2020 | 4.710 | 4.970 | 4.420 | 4.840 | 3,955,870 | +0.13(+2.76%) |
Mar 24, 2020 | 4.660 | 4.940 | 4.510 | 4.710 | 3,978,362 | +0.38(+8.78%) |
Mar 23, 2020 | 4.300 | 4.570 | 4.170 | 4.330 | 2,758,807 | -0.39(-8.26%) |
Mar 20, 2020 | 4.870 | 5.230 | 4.720 | 4.720 | 3,092,300 | -0.06(-1.26%) |
Mar 19, 2020 | 4.720 | 4.870 | 4.520 | 4.780 | 3,247,022 | -0.13(-2.65%) |
Mar 18, 2020 | 4.720 | 5.010 | 4.570 | 4.910 | 3,215,071 | -0.40(-7.53%) |
Mar 17, 2020 | 5.230 | 5.370 | 4.920 | 5.310 | 3,173,604 | +0.23(+4.53%) |
Mar 16, 2020 | 5.400 | 5.610 | 5.050 | 5.080 | 2,796,249 | -1.01(-16.58%) |
Mar 13, 2020 | 6.010 | 6.090 | 5.500 | 6.090 | 3,893,600 | +0.80(+15.12%) |
Mar 12, 2020 | 5.600 | 5.640 | 5.000 | 5.290 | 3,775,518 | -1.16(-17.98%) |
Mar 11, 2020 | 6.790 | 6.825 | 6.400 | 6.450 | 3,619,702 | -0.75(-10.42%) |
Mar 10, 2020 | 7.100 | 7.300 | 6.820 | 7.200 | 2,617,288 | +0.49(+7.30%) |
Mar 09, 2020 | 7.000 | 7.090 | 6.630 | 6.710 | 2,524,306 | -1.06(-13.64%) |
Mar 06, 2020 | 7.710 | 8.280 | 7.590 | 7.770 | 3,491,700 | -0.25(-3.12%) |
Mar 05, 2020 | 8.480 | 8.500 | 8.020 | 8.020 | 2,782,848 | -0.55(-6.42%) |
Mar 04, 2020 | 8.690 | 8.720 | 8.340 | 8.570 | 1,937,332 | -0.12(-1.38%) |
Mar 03, 2020 | 9.000 | 9.085 | 8.530 | 8.690 | 3,454,447 | -0.27(-3.01%) |
Mar 02, 2020 | 9.080 | 9.080 | 8.610 | 8.960 | 2,663,305 | -0.20(-2.18%) |
Feb 28, 2020 | 8.830 | 9.190 | 8.708 | 9.160 | 2,880,000 | -0.56(-5.76%) |
Feb 27, 2020 | 9.870 | 9.990 | 9.605 | 9.720 | 3,253,373 | -0.34(-3.38%) |
Feb 26, 2020 | 10.20 | 10.25 | 10.05 | 10.06 | 2,023,664 | +0.00(+0.00%) |
Feb 25, 2020 | 10.43 | 10.49 | 10.02 | 10.06 | 2,832,370 | -0.27(-2.61%) |
Feb 24, 2020 | 10.34 | 10.38 | 10.23 | 10.33 | 1,810,468 | -0.55(-5.06%) |
Feb 21, 2020 | 11.00 | 11.08 | 10.86 | 10.88 | 1,468,700 | -0.17(-1.54%) |
Feb 20, 2020 | 11.10 | 11.16 | 11.00 | 11.05 | 967,036 | -0.07(-0.63%) |
Feb 19, 2020 | 11.03 | 11.23 | 11.01 | 11.12 | 981,336 | -0.09(-0.80%) |
Feb 18, 2020 | 11.35 | 11.39 | 11.07 | 11.21 | 2,538,237 | -0.50(-4.27%) |
Feb 14, 2020 | 11.89 | 11.89 | 11.69 | 11.71 | 717,600 | -0.12(-1.01%) |
Feb 13, 2020 | 11.91 | 11.91 | 11.78 | 11.83 | 961,202 | -0.20(-1.66%) |
Feb 12, 2020 | 12.06 | 12.09 | 11.97 | 12.03 | 1,800,779 | +0.02(+0.17%) |
Feb 11, 2020 | 11.93 | 12.09 | 11.88 | 12.01 | 874,570 | +0.20(+1.69%) |
Feb 10, 2020 | 11.80 | 11.81 | 11.70 | 11.81 | 1,284,412 | -0.10(-0.84%) |
Feb 07, 2020 | 12.08 | 12.08 | 11.85 | 11.91 | 1,851,100 | -0.45(-3.64%) |
Feb 06, 2020 | 12.73 | 12.73 | 12.32 | 12.36 | 2,399,886 | -0.28(-2.22%) |
Feb 05, 2020 | 12.82 | 12.90 | 12.60 | 12.64 | 2,380,741 | +0.91(+7.76%) |
Feb 04, 2020 | 11.78 | 11.88 | 11.69 | 11.73 | 1,755,038 | +0.05(+0.43%) |