Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.802 | 7.007 | 6.486 | 6.642 | 1,157,499 | -0.33(-4.77%) |
Apr 29, 2020 | 6.815 | 7.077 | 6.655 | 6.975 | 1,394,265 | +0.31(+4.60%) |
Apr 28, 2020 | 6.617 | 6.798 | 6.497 | 6.668 | 1,174,097 | +0.31(+4.89%) |
Apr 27, 2020 | 6.268 | 6.446 | 6.170 | 6.357 | 939,013 | +0.10(+1.52%) |
Apr 24, 2020 | 6.306 | 6.351 | 6.072 | 6.262 | 778,492 | +0.10(+1.65%) |
Apr 23, 2020 | 6.122 | 6.433 | 6.122 | 6.160 | 824,182 | +0.03(+0.41%) |
Apr 22, 2020 | 6.370 | 6.382 | 5.945 | 6.135 | 750,109 | -0.08(-1.33%) |
Apr 21, 2020 | 5.976 | 6.255 | 5.976 | 6.217 | 1,077,568 | +0.07(+1.14%) |
Apr 20, 2020 | 6.008 | 6.275 | 6.008 | 6.148 | 818,240 | -0.16(-2.51%) |
Apr 17, 2020 | 6.103 | 6.332 | 5.957 | 6.306 | 1,600,646 | +0.47(+8.04%) |
Apr 16, 2020 | 6.033 | 6.103 | 5.773 | 5.837 | 1,439,801 | -0.16(-2.65%) |
Apr 15, 2020 | 5.957 | 6.230 | 5.710 | 5.995 | 1,984,162 | -0.36(-5.59%) |
Apr 14, 2020 | 6.655 | 6.655 | 6.002 | 6.351 | 3,820,722 | +0.04(+0.70%) |
Apr 13, 2020 | 6.865 | 6.979 | 5.748 | 6.306 | 3,799,970 | -0.70(-9.96%) |
Apr 09, 2020 | 5.995 | 7.505 | 5.995 | 7.004 | 8,615,593 | +1.22(+21.05%) |
Apr 08, 2020 | 5.094 | 5.900 | 4.828 | 5.786 | 18,597,266 | +2.47(+74.71%) |
Apr 07, 2020 | 3.052 | 3.407 | 3.052 | 3.312 | 2,146,277 | +0.41(+14.22%) |
Apr 06, 2020 | 2.633 | 3.064 | 2.633 | 2.899 | 1,994,374 | +0.43(+17.18%) |
Apr 03, 2020 | 2.569 | 2.576 | 2.335 | 2.474 | 1,858,515 | -0.13(-4.88%) |
Apr 02, 2020 | 2.823 | 3.001 | 2.569 | 2.601 | 1,327,584 | -0.08(-3.07%) |
Apr 01, 2020 | 3.394 | 3.426 | 2.582 | 2.684 | 2,129,750 | -0.94(-25.92%) |
Mar 31, 2020 | 3.591 | 3.978 | 3.401 | 3.623 | 2,562,645 | -0.01(-0.17%) |
Mar 30, 2020 | 4.308 | 4.327 | 3.534 | 3.629 | 1,400,331 | -0.60(-14.11%) |
Mar 27, 2020 | 4.027 | 4.343 | 3.754 | 4.225 | 2,344,079 | +0.32(+8.10%) |
Mar 26, 2020 | 3.481 | 4.405 | 3.171 | 3.909 | 5,604,257 | +0.51(+14.96%) |
Mar 25, 2020 | 2.705 | 3.561 | 2.606 | 3.400 | 2,718,676 | +0.94(+38.38%) |
Mar 24, 2020 | 3.512 | 3.661 | 2.389 | 2.457 | 3,171,052 | -0.87(-26.26%) |
Mar 23, 2020 | 4.263 | 4.263 | 3.140 | 3.332 | 1,756,554 | -0.89(-21.03%) |
Mar 20, 2020 | 4.083 | 4.808 | 4.045 | 4.219 | 4,116,322 | +0.17(+4.13%) |
Mar 19, 2020 | 3.425 | 4.343 | 3.152 | 4.052 | 2,223,113 | +0.65(+19.16%) |
Mar 18, 2020 | 4.250 | 4.343 | 2.011 | 3.400 | 3,704,343 | -1.13(-24.93%) |
Mar 17, 2020 | 5.739 | 5.745 | 4.480 | 4.529 | 2,013,792 | -1.13(-19.96%) |
Mar 16, 2020 | 6.844 | 6.962 | 5.534 | 5.659 | 1,345,653 | -1.76(-23.75%) |
Mar 13, 2020 | 7.563 | 7.737 | 6.682 | 7.421 | 1,962,586 | +0.20(+2.84%) |
Mar 12, 2020 | 8.593 | 8.668 | 7.197 | 7.216 | 1,780,396 | -1.97(-21.42%) |
Mar 11, 2020 | 9.567 | 9.611 | 9.037 | 9.183 | 2,142,815 | -0.53(-5.43%) |
Mar 10, 2020 | 9.735 | 9.816 | 9.450 | 9.710 | 1,239,525 | +0.20(+2.09%) |
Mar 09, 2020 | 9.499 | 9.766 | 9.239 | 9.512 | 2,116,600 | -0.53(-5.31%) |
Mar 06, 2020 | 10.14 | 10.20 | 9.828 | 10.05 | 1,399,452 | -0.33(-3.17%) |
Mar 05, 2020 | 10.34 | 10.44 | 10.27 | 10.37 | 873,601 | -0.10(-0.95%) |
Mar 04, 2020 | 10.55 | 10.57 | 10.33 | 10.47 | 838,464 | +0.09(+0.84%) |
Mar 03, 2020 | 10.65 | 10.83 | 10.27 | 10.39 | 1,215,991 | -0.29(-2.68%) |
Mar 02, 2020 | 10.29 | 10.69 | 10.27 | 10.67 | 2,226,176 | +0.42(+4.05%) |
Feb 28, 2020 | 10.34 | 10.43 | 9.909 | 10.26 | 3,665,847 | -0.31(-2.94%) |
Feb 27, 2020 | 10.79 | 10.93 | 10.51 | 10.57 | 2,090,538 | -0.34(-3.13%) |
Feb 26, 2020 | 11.08 | 11.25 | 10.85 | 10.91 | 2,090,298 | -0.18(-1.66%) |
Feb 25, 2020 | 11.46 | 11.54 | 10.87 | 11.09 | 2,186,493 | -0.34(-3.01%) |
Feb 24, 2020 | 11.38 | 11.51 | 11.38 | 11.44 | 991,563 | -0.09(-0.75%) |
Feb 21, 2020 | 11.74 | 11.74 | 11.44 | 11.52 | 1,277,618 | -0.22(-1.89%) |
Feb 20, 2020 | 11.72 | 11.76 | 11.68 | 11.74 | 1,241,108 | +0.02(+0.16%) |
Feb 19, 2020 | 11.64 | 11.76 | 11.62 | 11.73 | 1,176,011 | +0.12(+1.01%) |
Feb 18, 2020 | 11.59 | 11.65 | 11.59 | 11.61 | 482,203 | +0.01(+0.11%) |
Feb 14, 2020 | 11.59 | 11.65 | 11.55 | 11.60 | 621,416 | +0.04(+0.37%) |
Feb 13, 2020 | 11.33 | 11.72 | 11.33 | 11.55 | 1,049,452 | +0.01(+0.11%) |
Feb 12, 2020 | 11.47 | 11.55 | 11.42 | 11.54 | 689,522 | +0.07(+0.64%) |
Feb 11, 2020 | 11.50 | 11.51 | 11.45 | 11.47 | 887,453 | -0.02(-0.16%) |
Feb 10, 2020 | 11.47 | 11.50 | 11.42 | 11.49 | 911,439 | +0.01(+0.11%) |
Feb 07, 2020 | 11.44 | 11.48 | 11.39 | 11.47 | 932,856 | +0.08(+0.70%) |
Feb 06, 2020 | 11.41 | 11.44 | 11.36 | 11.39 | 584,614 | +0.01(+0.11%) |
Feb 05, 2020 | 11.31 | 11.42 | 11.30 | 11.38 | 653,753 | +0.10(+0.87%) |
Feb 04, 2020 | 11.29 | 11.31 | 11.24 | 11.28 | 775,545 | +0.03(+0.27%) |