Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.752 | 5.752 | 5.470 | 5.568 | 392,667 | -0.25(-4.32%) |
Apr 29, 2020 | 5.574 | 6.046 | 5.519 | 5.819 | 375,503 | +0.42(+7.84%) |
Apr 28, 2020 | 5.660 | 5.825 | 5.372 | 5.396 | 264,515 | -0.14(-2.55%) |
Apr 27, 2020 | 5.347 | 5.641 | 5.224 | 5.537 | 330,745 | +0.29(+5.49%) |
Apr 24, 2020 | 4.924 | 5.286 | 4.875 | 5.249 | 209,720 | +0.37(+7.67%) |
Apr 23, 2020 | 5.090 | 5.139 | 4.771 | 4.875 | 358,640 | -0.17(-3.28%) |
Apr 22, 2020 | 5.359 | 5.365 | 5.010 | 5.040 | 259,272 | -0.20(-3.75%) |
Apr 21, 2020 | 5.243 | 5.378 | 5.102 | 5.237 | 211,126 | -0.06(-1.04%) |
Apr 20, 2020 | 5.378 | 5.519 | 5.218 | 5.292 | 278,879 | -0.23(-4.22%) |
Apr 17, 2020 | 5.537 | 5.807 | 5.372 | 5.525 | 583,500 | +0.12(+2.27%) |
Apr 16, 2020 | 5.525 | 5.549 | 5.231 | 5.402 | 589,240 | +0.05(+0.92%) |
Apr 15, 2020 | 5.096 | 5.415 | 4.967 | 5.353 | 570,742 | +0.10(+1.87%) |
Apr 14, 2020 | 5.200 | 5.329 | 5.004 | 5.255 | 388,319 | +0.28(+5.67%) |
Apr 13, 2020 | 4.476 | 5.016 | 4.078 | 4.973 | 516,309 | +0.55(+12.48%) |
Apr 09, 2020 | 4.599 | 4.991 | 4.366 | 4.421 | 630,467 | +0.09(+2.12%) |
Apr 08, 2020 | 3.875 | 4.553 | 3.875 | 4.329 | 533,358 | +0.63(+16.89%) |
Apr 07, 2020 | 3.796 | 4.035 | 3.624 | 3.704 | 545,871 | +0.18(+5.23%) |
Apr 06, 2020 | 3.465 | 3.759 | 3.422 | 3.520 | 231,555 | +0.23(+7.09%) |
Apr 03, 2020 | 3.416 | 3.612 | 3.066 | 3.287 | 338,064 | -0.13(-3.94%) |
Apr 02, 2020 | 3.599 | 3.673 | 3.403 | 3.422 | 269,910 | -0.17(-4.78%) |
Apr 01, 2020 | 3.949 | 4.004 | 3.593 | 3.593 | 277,081 | -0.47(-11.48%) |
Mar 31, 2020 | 4.262 | 4.372 | 3.955 | 4.059 | 423,394 | -0.17(-3.92%) |
Mar 30, 2020 | 4.470 | 5.022 | 4.225 | 4.225 | 484,541 | -0.35(-7.64%) |
Mar 27, 2020 | 4.581 | 4.857 | 4.151 | 4.574 | 742,503 | -0.05(-1.06%) |
Mar 26, 2020 | 4.200 | 5.580 | 4.200 | 4.623 | 1,134,826 | +0.58(+14.24%) |
Mar 25, 2020 | 3.906 | 5.090 | 3.790 | 4.047 | 858,487 | +0.26(+6.80%) |
Mar 24, 2020 | 3.434 | 4.176 | 3.373 | 3.790 | 676,609 | +0.77(+25.61%) |
Mar 23, 2020 | 3.961 | 3.961 | 2.729 | 3.017 | 909,012 | -1.04(-25.57%) |
Mar 20, 2020 | 4.121 | 4.771 | 3.771 | 4.053 | 567,844 | -0.10(-2.51%) |
Mar 19, 2020 | 2.894 | 4.231 | 2.778 | 4.157 | 1,236,841 | +1.26(+43.64%) |
Mar 18, 2020 | 4.194 | 4.194 | 2.841 | 2.894 | 800,700 | -1.51(-34.35%) |
Mar 17, 2020 | 5.218 | 5.224 | 4.292 | 4.409 | 809,043 | -0.67(-13.27%) |
Mar 16, 2020 | 3.195 | 5.212 | 3.097 | 5.083 | 793,754 | -1.15(-18.49%) |
Mar 13, 2020 | 5.672 | 6.298 | 5.672 | 6.236 | 474,888 | +0.58(+10.30%) |
Mar 12, 2020 | 6.261 | 6.316 | 4.574 | 5.654 | 984,429 | -1.25(-18.12%) |
Mar 11, 2020 | 6.988 | 7.094 | 6.780 | 6.905 | 635,913 | -0.25(-3.48%) |
Mar 10, 2020 | 7.290 | 7.438 | 6.976 | 7.154 | 586,194 | -0.03(-0.41%) |
Mar 09, 2020 | 7.699 | 7.705 | 7.082 | 7.183 | 528,503 | -0.87(-10.75%) |
Mar 06, 2020 | 8.078 | 8.087 | 7.900 | 8.048 | 260,685 | -0.15(-1.81%) |
Mar 05, 2020 | 8.197 | 8.238 | 8.125 | 8.197 | 263,530 | -0.09(-1.14%) |
Mar 04, 2020 | 8.268 | 8.333 | 8.185 | 8.291 | 257,238 | +0.15(+1.82%) |
Mar 03, 2020 | 8.208 | 8.410 | 8.084 | 8.143 | 427,372 | -0.03(-0.36%) |
Mar 02, 2020 | 7.865 | 8.200 | 7.829 | 8.173 | 343,937 | +0.36(+4.63%) |
Feb 28, 2020 | 8.001 | 8.208 | 7.551 | 7.811 | 829,300 | -0.41(-4.97%) |
Feb 27, 2020 | 8.404 | 8.410 | 7.936 | 8.220 | 470,686 | -0.24(-2.87%) |
Feb 26, 2020 | 8.440 | 8.623 | 8.428 | 8.463 | 264,814 | +0.03(+0.35%) |
Feb 25, 2020 | 8.961 | 9.038 | 8.339 | 8.434 | 480,508 | -0.50(-5.64%) |
Feb 24, 2020 | 9.038 | 9.068 | 8.896 | 8.937 | 219,684 | -0.17(-1.82%) |
Feb 21, 2020 | 9.204 | 9.216 | 9.086 | 9.103 | 167,884 | -0.11(-1.22%) |
Feb 20, 2020 | 9.133 | 9.222 | 9.056 | 9.216 | 146,073 | +0.09(+1.04%) |
Feb 19, 2020 | 9.204 | 9.272 | 9.068 | 9.121 | 231,468 | -0.07(-0.71%) |
Feb 18, 2020 | 9.252 | 9.269 | 9.157 | 9.186 | 206,224 | +0.04(+0.45%) |
Feb 14, 2020 | 9.157 | 9.173 | 9.080 | 9.145 | 194,543 | -0.02(-0.19%) |
Feb 13, 2020 | 8.985 | 9.169 | 8.979 | 9.163 | 202,762 | +0.13(+1.44%) |
Feb 12, 2020 | 9.145 | 9.149 | 9.009 | 9.032 | 141,851 | -0.08(-0.91%) |
Feb 11, 2020 | 8.967 | 9.139 | 8.949 | 9.115 | 190,855 | +0.14(+1.59%) |
Feb 10, 2020 | 8.943 | 9.032 | 8.908 | 8.973 | 129,035 | +0.03(+0.33%) |
Feb 07, 2020 | 8.860 | 9.092 | 8.843 | 8.943 | 310,122 | +0.08(+0.87%) |
Feb 06, 2020 | 8.908 | 8.914 | 8.860 | 8.866 | 122,051 | -0.01(-0.07%) |
Feb 05, 2020 | 8.783 | 8.902 | 8.783 | 8.872 | 72,102 | +0.09(+1.08%) |
Feb 04, 2020 | 8.795 | 8.831 | 8.748 | 8.777 | 82,314 | +0.01(+0.14%) |