Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.963 | 5.963 | 5.437 | 5.626 | 625,194 | -0.28(-4.74%) |
Apr 29, 2020 | 5.626 | 6.037 | 5.618 | 5.906 | 619,248 | +0.58(+10.80%) |
Apr 28, 2020 | 5.174 | 5.363 | 5.042 | 5.330 | 382,440 | +0.31(+6.23%) |
Apr 27, 2020 | 4.943 | 5.108 | 4.705 | 5.017 | 488,732 | +0.08(+1.67%) |
Apr 24, 2020 | 5.100 | 5.206 | 4.738 | 4.935 | 365,703 | -0.05(-0.99%) |
Apr 23, 2020 | 4.812 | 5.083 | 4.664 | 4.984 | 894,052 | +0.41(+8.99%) |
Apr 22, 2020 | 4.730 | 4.845 | 4.466 | 4.573 | 667,280 | +0.02(+0.36%) |
Apr 21, 2020 | 4.384 | 4.639 | 4.203 | 4.557 | 486,607 | +0.12(+2.59%) |
Apr 20, 2020 | 4.368 | 4.886 | 4.285 | 4.442 | 1,031,677 | -0.08(-1.82%) |
Apr 17, 2020 | 4.516 | 4.721 | 4.372 | 4.524 | 1,061,124 | +0.09(+2.04%) |
Apr 16, 2020 | 4.450 | 4.505 | 4.269 | 4.433 | 358,067 | -0.07(-1.46%) |
Apr 15, 2020 | 4.499 | 4.664 | 4.252 | 4.499 | 475,028 | -0.49(-9.74%) |
Apr 14, 2020 | 5.108 | 5.207 | 4.812 | 4.984 | 349,885 | -0.09(-1.78%) |
Apr 13, 2020 | 5.182 | 5.246 | 4.754 | 5.075 | 456,466 | +0.21(+4.40%) |
Apr 09, 2020 | 4.730 | 5.182 | 4.614 | 4.861 | 1,491,021 | +0.20(+4.23%) |
Apr 08, 2020 | 4.417 | 4.664 | 4.310 | 4.664 | 814,452 | +0.31(+7.18%) |
Apr 07, 2020 | 4.450 | 4.614 | 4.224 | 4.351 | 911,326 | +0.10(+2.32%) |
Apr 06, 2020 | 4.557 | 4.557 | 4.121 | 4.252 | 910,107 | -0.12(-2.82%) |
Apr 03, 2020 | 4.524 | 4.557 | 4.183 | 4.376 | 1,158,265 | -0.04(-0.93%) |
Apr 02, 2020 | 4.170 | 4.606 | 4.146 | 4.417 | 764,417 | +0.37(+9.15%) |
Apr 01, 2020 | 4.162 | 4.310 | 3.956 | 4.047 | 923,091 | -0.27(-6.29%) |
Mar 31, 2020 | 4.417 | 4.590 | 4.187 | 4.318 | 817,559 | +0.00(+0.00%) |
Mar 30, 2020 | 4.475 | 4.639 | 4.228 | 4.318 | 713,747 | -0.19(-4.20%) |
Mar 27, 2020 | 4.285 | 4.746 | 4.211 | 4.507 | 522,538 | -0.11(-2.32%) |
Mar 26, 2020 | 4.540 | 4.721 | 4.178 | 4.614 | 736,157 | +0.21(+4.86%) |
Mar 25, 2020 | 4.442 | 4.672 | 4.014 | 4.401 | 387,362 | -0.04(-0.93%) |
Mar 24, 2020 | 3.932 | 4.491 | 3.833 | 4.442 | 802,654 | +0.70(+18.68%) |
Mar 23, 2020 | 3.948 | 4.154 | 3.701 | 3.742 | 473,912 | -0.23(-5.80%) |
Mar 20, 2020 | 4.162 | 4.244 | 3.833 | 3.973 | 916,691 | -0.14(-3.40%) |
Mar 19, 2020 | 4.318 | 4.598 | 4.104 | 4.113 | 764,192 | -0.12(-2.72%) |
Mar 18, 2020 | 4.368 | 4.598 | 4.195 | 4.228 | 817,604 | -0.44(-9.51%) |
Mar 17, 2020 | 4.277 | 4.799 | 3.989 | 4.672 | 752,573 | +0.45(+10.72%) |
Mar 16, 2020 | 4.063 | 4.409 | 3.948 | 4.220 | 783,553 | -0.19(-4.38%) |
Mar 13, 2020 | 4.445 | 4.483 | 3.937 | 4.413 | 838,070 | +0.29(+7.05%) |
Mar 12, 2020 | 4.606 | 4.651 | 4.034 | 4.122 | 1,013,664 | -0.82(-16.64%) |
Mar 11, 2020 | 5.373 | 5.607 | 4.889 | 4.945 | 1,582,292 | -0.81(-14.03%) |
Mar 10, 2020 | 6.293 | 6.344 | 5.478 | 5.752 | 1,693,035 | -0.23(-3.78%) |
Mar 09, 2020 | 6.769 | 6.769 | 5.244 | 5.978 | 1,122,328 | -1.89(-24.00%) |
Mar 06, 2020 | 7.979 | 8.124 | 7.696 | 7.866 | 700,726 | -0.40(-4.88%) |
Mar 05, 2020 | 8.301 | 8.705 | 8.188 | 8.269 | 610,375 | -0.29(-3.39%) |
Mar 04, 2020 | 8.487 | 8.701 | 8.269 | 8.559 | 608,472 | +0.18(+2.12%) |
Mar 03, 2020 | 8.624 | 8.842 | 8.172 | 8.382 | 979,390 | -0.30(-3.44%) |
Mar 02, 2020 | 8.656 | 8.713 | 8.325 | 8.680 | 596,071 | +0.13(+1.51%) |
Feb 28, 2020 | 8.245 | 8.640 | 8.229 | 8.551 | 930,665 | +0.04(+0.47%) |
Feb 27, 2020 | 9.116 | 9.169 | 8.471 | 8.511 | 1,051,339 | -0.87(-9.29%) |
Feb 26, 2020 | 9.552 | 9.737 | 9.358 | 9.382 | 784,087 | -0.17(-1.77%) |
Feb 25, 2020 | 10.19 | 10.19 | 9.519 | 9.552 | 626,489 | -0.61(-6.03%) |
Feb 24, 2020 | 10.17 | 10.28 | 10.03 | 10.16 | 459,200 | -0.41(-3.89%) |
Feb 21, 2020 | 10.49 | 10.69 | 10.36 | 10.58 | 432,980 | +0.00(+0.00%) |
Feb 20, 2020 | 10.73 | 11.15 | 10.55 | 10.58 | 858,418 | -0.30(-2.74%) |
Feb 19, 2020 | 10.35 | 11.48 | 10.16 | 10.87 | 1,305,424 | +0.80(+7.93%) |
Feb 18, 2020 | 9.955 | 10.10 | 9.854 | 10.08 | 587,227 | +0.13(+1.30%) |
Feb 14, 2020 | 9.794 | 9.955 | 9.729 | 9.947 | 462,605 | +0.19(+1.99%) |
Feb 13, 2020 | 9.568 | 9.979 | 9.560 | 9.753 | 445,651 | +0.11(+1.17%) |
Feb 12, 2020 | 9.705 | 9.778 | 9.503 | 9.640 | 593,995 | +0.10(+1.10%) |
Feb 11, 2020 | 9.568 | 9.689 | 9.511 | 9.536 | 331,684 | +0.06(+0.60%) |
Feb 10, 2020 | 9.503 | 9.761 | 9.447 | 9.479 | 551,384 | -0.14(-1.43%) |
Feb 07, 2020 | 9.528 | 9.681 | 9.463 | 9.616 | 410,791 | -0.02(-0.17%) |
Feb 06, 2020 | 9.713 | 9.810 | 9.519 | 9.632 | 484,258 | -0.05(-0.50%) |
Feb 05, 2020 | 9.681 | 9.681 | 9.479 | 9.681 | 674,338 | +0.16(+1.69%) |
Feb 04, 2020 | 9.778 | 9.842 | 9.495 | 9.519 | 437,787 | -0.02(-0.25%) |