Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.753 | 4.923 | 4.480 | 4.790 | 1,481,188 | +0.13(+2.73%) |
Apr 29, 2020 | 4.353 | 4.687 | 4.353 | 4.662 | 875,263 | +0.41(+9.56%) |
Apr 28, 2020 | 4.583 | 4.735 | 4.250 | 4.256 | 1,051,254 | -0.21(-4.76%) |
Apr 27, 2020 | 4.341 | 4.608 | 4.189 | 4.468 | 1,250,644 | +0.21(+4.84%) |
Apr 24, 2020 | 3.642 | 4.347 | 3.588 | 4.262 | 2,596,402 | +0.87(+25.58%) |
Apr 23, 2020 | 3.557 | 3.564 | 3.357 | 3.394 | 709,035 | -0.11(-3.12%) |
Apr 22, 2020 | 3.685 | 3.733 | 3.412 | 3.503 | 462,641 | -0.10(-2.70%) |
Apr 21, 2020 | 3.551 | 3.655 | 3.418 | 3.600 | 741,473 | -0.03(-0.84%) |
Apr 20, 2020 | 3.697 | 3.837 | 3.503 | 3.630 | 772,483 | -0.18(-4.78%) |
Apr 17, 2020 | 3.697 | 4.001 | 3.642 | 3.812 | 1,198,377 | +0.29(+8.09%) |
Apr 16, 2020 | 3.503 | 3.570 | 3.400 | 3.527 | 483,185 | +0.09(+2.65%) |
Apr 15, 2020 | 3.764 | 3.764 | 3.345 | 3.436 | 1,420,933 | -0.36(-9.58%) |
Apr 14, 2020 | 3.855 | 3.982 | 3.733 | 3.800 | 712,284 | -0.01(-0.32%) |
Apr 13, 2020 | 3.782 | 3.837 | 3.369 | 3.812 | 1,451,041 | +0.07(+1.78%) |
Apr 09, 2020 | 3.533 | 4.036 | 3.533 | 3.746 | 1,842,783 | +0.36(+10.57%) |
Apr 08, 2020 | 3.205 | 3.551 | 3.126 | 3.387 | 1,047,352 | +0.20(+6.29%) |
Apr 07, 2020 | 2.902 | 3.230 | 2.835 | 3.187 | 1,117,307 | +0.53(+19.86%) |
Apr 06, 2020 | 2.835 | 3.120 | 2.629 | 2.659 | 1,184,593 | -0.06(-2.23%) |
Apr 03, 2020 | 2.932 | 2.993 | 2.610 | 2.720 | 947,500 | -0.22(-7.44%) |
Apr 02, 2020 | 3.017 | 3.047 | 2.841 | 2.938 | 842,946 | -0.07(-2.22%) |
Apr 01, 2020 | 3.108 | 3.151 | 2.859 | 3.005 | 942,278 | -0.16(-5.17%) |
Mar 31, 2020 | 3.272 | 3.436 | 3.132 | 3.169 | 764,070 | -0.08(-2.61%) |
Mar 30, 2020 | 3.564 | 3.606 | 3.205 | 3.254 | 1,302,470 | -0.23(-6.62%) |
Mar 27, 2020 | 3.445 | 3.616 | 3.319 | 3.485 | 1,786,400 | -0.05(-1.29%) |
Mar 26, 2020 | 3.205 | 4.272 | 3.205 | 3.530 | 1,875,817 | +0.40(+12.75%) |
Mar 25, 2020 | 3.063 | 3.850 | 2.909 | 3.131 | 1,897,340 | +0.14(+4.57%) |
Mar 24, 2020 | 2.840 | 3.251 | 2.840 | 2.994 | 1,550,063 | +0.37(+13.88%) |
Mar 23, 2020 | 3.245 | 3.245 | 2.618 | 2.629 | 1,119,534 | -0.63(-19.41%) |
Mar 20, 2020 | 3.952 | 4.135 | 3.262 | 3.262 | 1,952,451 | -0.68(-17.34%) |
Mar 19, 2020 | 2.715 | 4.112 | 2.481 | 3.947 | 3,106,264 | +1.23(+45.38%) |
Mar 18, 2020 | 3.656 | 3.673 | 2.509 | 2.715 | 2,256,202 | -1.01(-27.11%) |
Mar 17, 2020 | 4.391 | 4.396 | 3.724 | 3.724 | 2,230,202 | -0.60(-13.97%) |
Mar 16, 2020 | 4.277 | 4.865 | 3.781 | 4.329 | 1,719,242 | -1.00(-18.74%) |
Mar 13, 2020 | 5.823 | 6.060 | 5.247 | 5.327 | 1,552,843 | -0.24(-4.30%) |
Mar 12, 2020 | 5.903 | 6.108 | 5.555 | 5.566 | 1,561,492 | -0.88(-13.70%) |
Mar 11, 2020 | 6.553 | 6.627 | 6.353 | 6.450 | 761,855 | -0.25(-3.74%) |
Mar 10, 2020 | 6.730 | 6.821 | 6.502 | 6.701 | 957,840 | +0.14(+2.17%) |
Mar 09, 2020 | 6.718 | 6.787 | 6.559 | 6.559 | 928,960 | -0.55(-7.78%) |
Mar 06, 2020 | 7.146 | 7.197 | 7.021 | 7.112 | 801,145 | -0.18(-2.50%) |
Mar 05, 2020 | 7.180 | 7.386 | 7.180 | 7.294 | 755,778 | +0.04(+0.55%) |
Mar 04, 2020 | 7.186 | 7.340 | 7.135 | 7.254 | 675,949 | +0.17(+2.33%) |
Mar 03, 2020 | 7.157 | 7.302 | 7.021 | 7.089 | 1,182,442 | -0.03(-0.48%) |
Mar 02, 2020 | 6.935 | 7.243 | 6.929 | 7.123 | 1,351,827 | +0.20(+2.88%) |
Feb 28, 2020 | 7.015 | 7.021 | 6.716 | 6.924 | 1,562,487 | -0.21(-2.88%) |
Feb 27, 2020 | 7.277 | 7.306 | 6.867 | 7.129 | 1,282,545 | -0.24(-3.25%) |
Feb 26, 2020 | 7.414 | 7.557 | 7.346 | 7.368 | 964,183 | +0.05(+0.70%) |
Feb 25, 2020 | 7.597 | 7.637 | 7.220 | 7.317 | 685,672 | -0.28(-3.68%) |
Feb 24, 2020 | 7.711 | 7.728 | 7.562 | 7.597 | 664,920 | -0.21(-2.63%) |
Feb 21, 2020 | 7.865 | 7.893 | 7.750 | 7.802 | 503,937 | -0.06(-0.80%) |
Feb 20, 2020 | 7.790 | 7.899 | 7.790 | 7.865 | 427,855 | +0.09(+1.17%) |
Feb 19, 2020 | 7.745 | 7.802 | 7.716 | 7.773 | 424,256 | +0.02(+0.22%) |
Feb 18, 2020 | 7.739 | 7.813 | 7.705 | 7.756 | 634,584 | -0.08(-1.02%) |
Feb 14, 2020 | 7.808 | 7.836 | 7.779 | 7.836 | 297,032 | +0.03(+0.37%) |
Feb 13, 2020 | 7.819 | 7.825 | 7.728 | 7.808 | 854,410 | -0.01(-0.15%) |
Feb 12, 2020 | 7.773 | 7.859 | 7.745 | 7.819 | 716,315 | +0.05(+0.59%) |
Feb 11, 2020 | 7.790 | 7.922 | 7.745 | 7.773 | 1,234,690 | -0.19(-2.36%) |
Feb 10, 2020 | 7.842 | 8.053 | 7.842 | 7.962 | 712,479 | -0.02(-0.21%) |
Feb 07, 2020 | 8.110 | 8.195 | 7.922 | 7.979 | 1,392,053 | -0.13(-1.62%) |
Feb 06, 2020 | 8.070 | 8.138 | 8.019 | 8.110 | 346,580 | +0.07(+0.85%) |
Feb 05, 2020 | 7.933 | 8.070 | 7.927 | 8.041 | 373,532 | +0.13(+1.66%) |
Feb 04, 2020 | 7.922 | 7.969 | 7.853 | 7.910 | 438,702 | +0.02(+0.22%) |