Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.052 | 6.130 | 5.834 | 5.947 | 806,694 | -0.26(-4.21%) |
Apr 29, 2020 | 5.877 | 6.278 | 5.807 | 6.209 | 881,394 | +0.57(+10.05%) |
Apr 28, 2020 | 5.206 | 5.716 | 5.103 | 5.642 | 1,173,011 | +0.65(+13.11%) |
Apr 27, 2020 | 4.665 | 5.101 | 4.604 | 4.988 | 989,681 | +0.39(+8.54%) |
Apr 24, 2020 | 4.665 | 4.691 | 4.495 | 4.595 | 619,502 | -0.02(-0.38%) |
Apr 23, 2020 | 4.561 | 4.805 | 4.473 | 4.613 | 704,583 | +0.05(+1.15%) |
Apr 22, 2020 | 4.430 | 4.608 | 4.308 | 4.561 | 1,299,532 | +0.01(+0.19%) |
Apr 21, 2020 | 4.343 | 4.617 | 4.308 | 4.552 | 1,101,876 | +0.11(+2.55%) |
Apr 20, 2020 | 4.665 | 4.726 | 4.369 | 4.438 | 1,006,077 | -0.40(-8.29%) |
Apr 17, 2020 | 4.901 | 5.153 | 4.822 | 4.840 | 899,208 | +0.10(+2.21%) |
Apr 16, 2020 | 5.058 | 5.293 | 4.665 | 4.735 | 1,075,613 | -0.70(-12.84%) |
Apr 15, 2020 | 5.520 | 5.642 | 5.232 | 5.432 | 1,073,204 | -0.37(-6.46%) |
Apr 14, 2020 | 5.991 | 6.104 | 5.733 | 5.807 | 753,054 | +0.03(+0.60%) |
Apr 13, 2020 | 6.121 | 6.165 | 5.690 | 5.773 | 929,959 | -0.35(-5.70%) |
Apr 09, 2020 | 5.424 | 6.143 | 5.258 | 6.121 | 1,334,305 | +1.02(+20.00%) |
Apr 08, 2020 | 5.119 | 5.252 | 4.805 | 5.101 | 2,041,158 | +0.12(+2.45%) |
Apr 07, 2020 | 4.979 | 5.616 | 4.944 | 4.979 | 2,071,799 | +0.13(+2.70%) |
Apr 06, 2020 | 4.430 | 5.023 | 4.404 | 4.848 | 1,478,639 | +0.63(+14.88%) |
Apr 03, 2020 | 4.255 | 4.482 | 4.024 | 4.220 | 1,698,644 | -0.04(-1.02%) |
Apr 02, 2020 | 4.587 | 4.927 | 4.264 | 4.264 | 1,367,730 | -0.44(-9.44%) |
Apr 01, 2020 | 5.171 | 5.180 | 4.534 | 4.709 | 1,238,039 | -0.55(-10.45%) |
Mar 31, 2020 | 4.970 | 5.276 | 4.901 | 5.258 | 1,276,307 | +0.22(+4.33%) |
Mar 30, 2020 | 5.624 | 5.624 | 4.770 | 5.040 | 1,118,382 | -0.54(-9.69%) |
Mar 27, 2020 | 5.720 | 5.781 | 5.511 | 5.581 | 1,148,981 | -0.35(-5.88%) |
Mar 26, 2020 | 5.598 | 6.366 | 5.380 | 5.930 | 1,381,215 | +0.45(+8.28%) |
Mar 25, 2020 | 5.354 | 5.905 | 5.127 | 5.476 | 1,792,846 | +0.17(+3.12%) |
Mar 24, 2020 | 5.145 | 5.467 | 5.023 | 5.310 | 712,416 | +0.37(+7.60%) |
Mar 23, 2020 | 5.572 | 5.703 | 4.770 | 4.935 | 1,294,844 | -0.76(-13.32%) |
Mar 20, 2020 | 5.023 | 6.496 | 4.901 | 5.694 | 1,770,090 | +0.66(+13.17%) |
Mar 19, 2020 | 4.813 | 5.363 | 4.456 | 5.031 | 1,529,562 | +0.17(+3.41%) |
Mar 18, 2020 | 6.309 | 6.393 | 4.564 | 4.866 | 1,216,670 | -2.01(-29.27%) |
Mar 17, 2020 | 6.544 | 6.896 | 6.107 | 6.879 | 1,484,122 | +0.33(+4.99%) |
Mar 16, 2020 | 7.886 | 7.886 | 6.468 | 6.552 | 1,492,980 | -2.20(-25.12%) |
Mar 13, 2020 | 8.683 | 8.758 | 8.263 | 8.750 | 1,124,072 | +0.48(+5.78%) |
Mar 12, 2020 | 8.993 | 9.245 | 8.259 | 8.272 | 1,177,704 | -1.33(-13.81%) |
Mar 11, 2020 | 9.882 | 9.983 | 9.480 | 9.597 | 900,157 | -0.50(-4.98%) |
Mar 10, 2020 | 10.09 | 10.14 | 9.505 | 10.10 | 1,090,700 | +0.20(+2.03%) |
Mar 09, 2020 | 10.44 | 10.65 | 9.882 | 9.899 | 1,088,856 | -1.01(-9.23%) |
Mar 06, 2020 | 10.74 | 10.93 | 10.57 | 10.91 | 562,632 | -0.12(-1.07%) |
Mar 05, 2020 | 11.16 | 11.18 | 10.85 | 11.02 | 1,010,064 | -0.30(-2.67%) |
Mar 04, 2020 | 11.12 | 11.38 | 11.12 | 11.33 | 519,472 | +0.34(+3.05%) |
Mar 03, 2020 | 11.09 | 11.37 | 10.83 | 10.99 | 944,455 | +0.01(+0.08%) |
Mar 02, 2020 | 10.91 | 11.11 | 10.57 | 10.98 | 1,714,479 | +0.11(+1.00%) |
Feb 28, 2020 | 10.75 | 10.97 | 10.55 | 10.87 | 1,709,114 | -0.10(-0.92%) |
Feb 27, 2020 | 11.33 | 11.54 | 10.97 | 10.97 | 1,289,529 | -0.52(-4.53%) |
Feb 26, 2020 | 11.76 | 11.86 | 11.45 | 11.49 | 1,066,798 | -0.23(-2.00%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.68 | 11.73 | 988,413 | -0.40(-3.32%) |
Feb 24, 2020 | 12.10 | 12.20 | 12.06 | 12.13 | 669,261 | -0.17(-1.36%) |
Feb 21, 2020 | 12.32 | 12.39 | 12.17 | 12.30 | 721,885 | +0.02(+0.14%) |
Feb 20, 2020 | 12.26 | 12.53 | 12.03 | 12.28 | 1,144,886 | +0.34(+2.81%) |
Feb 19, 2020 | 12.32 | 12.32 | 11.87 | 11.95 | 1,213,515 | -0.37(-3.00%) |
Feb 18, 2020 | 12.34 | 12.52 | 12.29 | 12.32 | 389,821 | -0.02(-0.14%) |
Feb 14, 2020 | 12.24 | 12.36 | 12.16 | 12.33 | 336,148 | +0.13(+1.03%) |
Feb 13, 2020 | 11.99 | 12.24 | 11.99 | 12.21 | 371,004 | +0.16(+1.32%) |
Feb 12, 2020 | 12.20 | 12.21 | 11.95 | 12.05 | 674,339 | -0.13(-1.10%) |
Feb 11, 2020 | 12.37 | 12.42 | 12.00 | 12.18 | 1,009,145 | -0.14(-1.16%) |
Feb 10, 2020 | 12.21 | 12.32 | 12.15 | 12.32 | 742,855 | +0.22(+1.80%) |
Feb 07, 2020 | 12.15 | 12.19 | 12.06 | 12.11 | 1,148,508 | -0.08(-0.69%) |
Feb 06, 2020 | 12.17 | 12.26 | 12.13 | 12.19 | 424,606 | +0.03(+0.28%) |
Feb 05, 2020 | 12.20 | 12.20 | 12.08 | 12.16 | 848,938 | +0.02(+0.14%) |
Feb 04, 2020 | 11.85 | 12.19 | 11.78 | 12.14 | 598,726 | +0.33(+2.77%) |