Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.807 | 7.012 | 6.490 | 6.647 | 1,156,649 | -0.33(-4.77%) |
Apr 29, 2020 | 6.820 | 7.082 | 6.660 | 6.980 | 1,393,242 | +0.31(+4.60%) |
Apr 28, 2020 | 6.622 | 6.803 | 6.501 | 6.673 | 1,173,235 | +0.31(+4.89%) |
Apr 27, 2020 | 6.273 | 6.451 | 6.174 | 6.362 | 938,323 | +0.10(+1.52%) |
Apr 24, 2020 | 6.311 | 6.355 | 6.076 | 6.266 | 777,921 | +0.10(+1.65%) |
Apr 23, 2020 | 6.127 | 6.438 | 6.126 | 6.165 | 823,577 | +0.03(+0.41%) |
Apr 22, 2020 | 6.374 | 6.387 | 5.949 | 6.139 | 749,559 | -0.08(-1.33%) |
Apr 21, 2020 | 5.981 | 6.260 | 5.981 | 6.222 | 1,076,777 | +0.07(+1.14%) |
Apr 20, 2020 | 6.012 | 6.279 | 6.012 | 6.152 | 817,639 | -0.16(-2.52%) |
Apr 17, 2020 | 6.108 | 6.336 | 5.962 | 6.311 | 1,599,471 | +0.47(+8.04%) |
Apr 16, 2020 | 6.038 | 6.108 | 5.778 | 5.841 | 1,438,744 | -0.16(-2.65%) |
Apr 15, 2020 | 5.962 | 6.235 | 5.714 | 6.000 | 1,982,705 | -0.36(-5.59%) |
Apr 14, 2020 | 6.660 | 6.660 | 6.006 | 6.355 | 3,817,917 | +0.04(+0.70%) |
Apr 13, 2020 | 6.870 | 6.984 | 5.752 | 6.311 | 3,797,180 | -0.70(-9.96%) |
Apr 09, 2020 | 6.000 | 7.511 | 6.000 | 7.009 | 8,609,269 | +1.22(+21.05%) |
Apr 08, 2020 | 5.098 | 5.905 | 4.832 | 5.790 | 18,583,614 | +2.48(+74.71%) |
Apr 07, 2020 | 3.054 | 3.409 | 3.054 | 3.314 | 2,144,701 | +0.41(+14.22%) |
Apr 06, 2020 | 2.635 | 3.067 | 2.635 | 2.901 | 1,992,910 | +0.43(+17.18%) |
Apr 03, 2020 | 2.571 | 2.578 | 2.336 | 2.476 | 1,857,151 | -0.13(-4.88%) |
Apr 02, 2020 | 2.825 | 3.003 | 2.571 | 2.603 | 1,326,610 | -0.08(-3.07%) |
Apr 01, 2020 | 3.397 | 3.428 | 2.584 | 2.686 | 2,128,187 | -0.94(-25.92%) |
Mar 31, 2020 | 3.594 | 3.981 | 3.403 | 3.625 | 2,560,764 | -0.01(-0.17%) |
Mar 30, 2020 | 4.311 | 4.330 | 3.536 | 3.632 | 1,399,303 | -0.60(-14.11%) |
Mar 27, 2020 | 4.030 | 4.346 | 3.757 | 4.228 | 2,342,359 | +0.32(+8.10%) |
Mar 26, 2020 | 3.483 | 4.408 | 3.173 | 3.912 | 5,600,143 | +0.51(+14.96%) |
Mar 25, 2020 | 2.707 | 3.564 | 2.608 | 3.403 | 2,716,680 | +0.94(+38.38%) |
Mar 24, 2020 | 3.514 | 3.663 | 2.391 | 2.459 | 3,168,725 | -0.88(-26.26%) |
Mar 23, 2020 | 4.266 | 4.266 | 3.142 | 3.334 | 1,755,265 | -0.89(-21.03%) |
Mar 20, 2020 | 4.086 | 4.812 | 4.048 | 4.222 | 4,113,301 | +0.17(+4.13%) |
Mar 19, 2020 | 3.427 | 4.346 | 3.154 | 4.055 | 2,221,482 | +0.65(+19.16%) |
Mar 18, 2020 | 4.253 | 4.346 | 2.012 | 3.403 | 3,701,624 | -1.13(-24.93%) |
Mar 17, 2020 | 5.743 | 5.750 | 4.483 | 4.533 | 2,012,314 | -1.13(-19.96%) |
Mar 16, 2020 | 6.849 | 6.967 | 5.539 | 5.663 | 1,344,666 | -1.76(-23.75%) |
Mar 13, 2020 | 7.569 | 7.743 | 6.687 | 7.426 | 1,961,145 | +0.20(+2.84%) |
Mar 12, 2020 | 8.600 | 8.674 | 7.203 | 7.221 | 1,779,089 | -1.97(-21.42%) |
Mar 11, 2020 | 9.574 | 9.618 | 9.044 | 9.190 | 2,141,242 | -0.53(-5.43%) |
Mar 10, 2020 | 9.742 | 9.823 | 9.457 | 9.717 | 1,238,615 | +0.20(+2.09%) |
Mar 09, 2020 | 9.506 | 9.773 | 9.245 | 9.519 | 2,115,046 | -0.53(-5.31%) |
Mar 06, 2020 | 10.15 | 10.21 | 9.835 | 10.05 | 1,398,425 | -0.33(-3.17%) |
Mar 05, 2020 | 10.35 | 10.44 | 10.28 | 10.38 | 872,960 | -0.10(-0.95%) |
Mar 04, 2020 | 10.56 | 10.58 | 10.34 | 10.48 | 837,849 | +0.09(+0.84%) |
Mar 03, 2020 | 10.65 | 10.84 | 10.28 | 10.39 | 1,215,098 | -0.29(-2.67%) |
Mar 02, 2020 | 10.30 | 10.70 | 10.28 | 10.68 | 2,224,542 | +0.42(+4.05%) |
Feb 28, 2020 | 10.35 | 10.44 | 9.916 | 10.26 | 3,663,157 | -0.31(-2.94%) |
Feb 27, 2020 | 10.80 | 10.93 | 10.52 | 10.57 | 2,089,004 | -0.34(-3.13%) |
Feb 26, 2020 | 11.09 | 11.26 | 10.86 | 10.92 | 2,088,763 | -0.18(-1.66%) |
Feb 25, 2020 | 11.47 | 11.55 | 10.88 | 11.10 | 2,184,888 | -0.34(-3.01%) |
Feb 24, 2020 | 11.39 | 11.52 | 11.39 | 11.45 | 990,835 | -0.09(-0.75%) |
Feb 21, 2020 | 11.75 | 11.75 | 11.45 | 11.53 | 1,276,680 | -0.22(-1.89%) |
Feb 20, 2020 | 11.73 | 11.77 | 11.69 | 11.75 | 1,240,197 | +0.02(+0.16%) |
Feb 19, 2020 | 11.65 | 11.77 | 11.63 | 11.73 | 1,175,148 | +0.12(+1.01%) |
Feb 18, 2020 | 11.60 | 11.65 | 11.60 | 11.62 | 481,849 | +0.01(+0.11%) |
Feb 14, 2020 | 11.60 | 11.65 | 11.56 | 11.61 | 620,960 | +0.04(+0.37%) |
Feb 13, 2020 | 11.33 | 11.73 | 11.33 | 11.56 | 1,048,682 | +0.01(+0.11%) |
Feb 12, 2020 | 11.48 | 11.56 | 11.43 | 11.55 | 689,015 | +0.07(+0.64%) |
Feb 11, 2020 | 11.51 | 11.52 | 11.46 | 11.48 | 886,802 | -0.02(-0.16%) |
Feb 10, 2020 | 11.48 | 11.51 | 11.43 | 11.49 | 910,769 | +0.01(+0.11%) |
Feb 07, 2020 | 11.45 | 11.49 | 11.40 | 11.48 | 932,171 | +0.08(+0.70%) |
Feb 06, 2020 | 11.42 | 11.45 | 11.37 | 11.40 | 584,185 | +0.01(+0.11%) |
Feb 05, 2020 | 11.32 | 11.43 | 11.31 | 11.39 | 653,273 | +0.10(+0.87%) |
Feb 04, 2020 | 11.30 | 11.32 | 11.25 | 11.29 | 774,975 | +0.03(+0.27%) |