Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.768 | 7.135 | 5.442 | 7.061 | 1,722,013 | +1.48(+26.50%) |
Apr 29, 2020 | 5.349 | 5.851 | 5.265 | 5.582 | 937,817 | +0.35(+6.76%) |
Apr 28, 2020 | 4.651 | 5.256 | 4.651 | 5.228 | 512,795 | +0.60(+12.85%) |
Apr 27, 2020 | 4.465 | 4.651 | 4.047 | 4.633 | 342,055 | +0.20(+4.62%) |
Apr 24, 2020 | 4.763 | 4.865 | 4.056 | 4.428 | 517,905 | -0.24(-5.18%) |
Apr 23, 2020 | 5.386 | 5.582 | 4.596 | 4.670 | 735,642 | -0.73(-13.45%) |
Apr 22, 2020 | 5.182 | 5.521 | 5.061 | 5.396 | 633,601 | +0.42(+8.41%) |
Apr 21, 2020 | 4.624 | 5.107 | 4.605 | 4.977 | 707,010 | +0.18(+3.68%) |
Apr 20, 2020 | 4.912 | 5.107 | 4.484 | 4.800 | 627,233 | -0.07(-1.34%) |
Apr 17, 2020 | 4.744 | 5.070 | 4.651 | 4.865 | 465,018 | +0.33(+7.39%) |
Apr 16, 2020 | 5.024 | 5.033 | 4.326 | 4.530 | 581,075 | -0.53(-10.48%) |
Apr 15, 2020 | 5.377 | 5.377 | 4.940 | 5.061 | 389,537 | -0.50(-9.03%) |
Apr 14, 2020 | 5.461 | 5.842 | 5.228 | 5.563 | 716,321 | +0.25(+4.73%) |
Apr 13, 2020 | 5.117 | 5.582 | 4.931 | 5.312 | 701,707 | +0.20(+4.01%) |
Apr 09, 2020 | 4.084 | 5.135 | 3.972 | 5.107 | 1,105,036 | +1.11(+27.67%) |
Apr 08, 2020 | 3.721 | 4.028 | 3.591 | 4.000 | 470,963 | +0.32(+8.59%) |
Apr 07, 2020 | 4.465 | 4.503 | 3.675 | 3.684 | 603,010 | -0.56(-13.16%) |
Apr 06, 2020 | 4.298 | 4.484 | 4.075 | 4.242 | 450,947 | +0.13(+3.17%) |
Apr 03, 2020 | 3.814 | 4.391 | 3.693 | 4.112 | 904,667 | +0.33(+8.60%) |
Apr 02, 2020 | 3.628 | 4.075 | 3.451 | 3.786 | 896,312 | +0.20(+5.71%) |
Apr 01, 2020 | 3.358 | 3.622 | 3.116 | 3.582 | 614,975 | +0.15(+4.34%) |
Mar 31, 2020 | 3.507 | 3.703 | 3.358 | 3.433 | 487,710 | -0.07(-2.12%) |
Mar 30, 2020 | 3.907 | 3.926 | 3.405 | 3.507 | 551,001 | -0.46(-11.50%) |
Mar 27, 2020 | 3.907 | 3.991 | 3.730 | 3.963 | 390,094 | -0.06(-1.39%) |
Mar 26, 2020 | 4.056 | 4.335 | 3.405 | 4.019 | 813,062 | +0.04(+0.93%) |
Mar 25, 2020 | 4.512 | 4.921 | 3.889 | 3.982 | 1,222,938 | -0.49(-11.02%) |
Mar 24, 2020 | 4.512 | 4.586 | 4.196 | 4.475 | 632,488 | +0.37(+9.07%) |
Mar 23, 2020 | 5.684 | 6.121 | 3.972 | 4.103 | 810,227 | -1.84(-30.99%) |
Mar 20, 2020 | 6.866 | 7.020 | 5.191 | 5.945 | 1,967,028 | -0.96(-13.88%) |
Mar 19, 2020 | 6.819 | 8.083 | 6.670 | 6.903 | 887,090 | +0.14(+2.06%) |
Mar 18, 2020 | 7.210 | 7.545 | 6.410 | 6.763 | 1,070,951 | -0.94(-12.20%) |
Mar 17, 2020 | 5.284 | 7.833 | 5.135 | 7.703 | 2,111,804 | +2.57(+50.00%) |
Mar 16, 2020 | 4.530 | 5.740 | 4.530 | 5.135 | 1,115,297 | +0.05(+0.91%) |
Mar 13, 2020 | 4.335 | 5.103 | 4.149 | 5.089 | 951,642 | +0.92(+22.10%) |
Mar 12, 2020 | 4.549 | 4.875 | 3.972 | 4.168 | 761,536 | -0.78(-15.79%) |
Mar 11, 2020 | 5.200 | 5.200 | 4.689 | 4.949 | 611,886 | -0.27(-5.17%) |
Mar 10, 2020 | 5.647 | 5.647 | 5.079 | 5.219 | 919,835 | -0.06(-1.06%) |
Mar 09, 2020 | 4.986 | 5.805 | 4.986 | 5.275 | 924,021 | -0.60(-10.14%) |
Mar 06, 2020 | 5.842 | 5.926 | 5.349 | 5.870 | 1,674,753 | -0.02(-0.32%) |
Mar 05, 2020 | 5.600 | 6.019 | 5.507 | 5.889 | 921,803 | +0.22(+3.94%) |
Mar 04, 2020 | 5.144 | 5.777 | 5.089 | 5.665 | 774,299 | +0.58(+11.33%) |
Mar 03, 2020 | 4.689 | 5.191 | 4.651 | 5.089 | 738,651 | +0.43(+9.18%) |
Mar 02, 2020 | 5.377 | 5.386 | 4.651 | 4.661 | 763,336 | -0.63(-11.95%) |
Feb 28, 2020 | 5.014 | 5.647 | 5.014 | 5.293 | 835,549 | +0.09(+1.79%) |
Feb 27, 2020 | 4.949 | 5.331 | 4.596 | 5.200 | 1,032,186 | +0.04(+0.72%) |
Feb 26, 2020 | 5.517 | 5.591 | 4.903 | 5.163 | 1,319,940 | -0.37(-6.72%) |
Feb 25, 2020 | 5.665 | 5.684 | 5.321 | 5.535 | 627,579 | -0.13(-2.30%) |
Feb 24, 2020 | 5.247 | 6.010 | 4.977 | 5.665 | 899,242 | +0.20(+3.57%) |
Feb 21, 2020 | 5.619 | 5.703 | 5.312 | 5.470 | 748,156 | -0.15(-2.65%) |
Feb 20, 2020 | 5.945 | 6.038 | 5.572 | 5.619 | 671,397 | -0.31(-5.18%) |
Feb 19, 2020 | 5.945 | 6.196 | 5.824 | 5.926 | 879,776 | +0.15(+2.58%) |
Feb 18, 2020 | 6.456 | 6.503 | 5.684 | 5.777 | 1,644,968 | -0.77(-11.79%) |
Feb 14, 2020 | 7.070 | 7.107 | 6.307 | 6.549 | 976,258 | -0.52(-7.37%) |
Feb 13, 2020 | 6.456 | 7.098 | 6.391 | 7.070 | 1,093,347 | +0.58(+8.88%) |
Feb 12, 2020 | 7.303 | 7.666 | 6.484 | 6.493 | 1,486,087 | -0.81(-11.08%) |
Feb 11, 2020 | 8.642 | 8.642 | 6.512 | 7.303 | 2,421,869 | -1.61(-18.06%) |
Feb 10, 2020 | 8.698 | 9.042 | 8.349 | 8.912 | 618,525 | +0.18(+2.02%) |
Feb 07, 2020 | 8.894 | 8.925 | 8.447 | 8.735 | 366,553 | -0.31(-3.40%) |
Feb 06, 2020 | 9.749 | 9.749 | 8.791 | 9.042 | 509,136 | -0.57(-5.91%) |
Feb 05, 2020 | 7.749 | 9.787 | 7.693 | 9.610 | 1,530,147 | +2.02(+26.59%) |
Feb 04, 2020 | 7.591 | 7.833 | 7.498 | 7.591 | 573,650 | +0.04(+0.49%) |