Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.756 | 6.756 | 6.048 | 6.077 | 1,766,267 | -0.46(-7.03%) |
Apr 29, 2020 | 6.249 | 6.613 | 6.182 | 6.536 | 1,991,158 | +0.69(+11.78%) |
Apr 28, 2020 | 5.866 | 6.048 | 5.426 | 5.847 | 2,636,631 | +0.46(+8.53%) |
Apr 27, 2020 | 4.594 | 5.512 | 4.527 | 5.388 | 2,047,230 | +0.84(+18.53%) |
Apr 24, 2020 | 4.641 | 4.737 | 4.388 | 4.546 | 2,597,462 | +0.07(+1.50%) |
Apr 23, 2020 | 4.402 | 4.661 | 4.326 | 4.479 | 1,328,391 | +0.02(+0.43%) |
Apr 22, 2020 | 4.976 | 4.996 | 4.460 | 4.460 | 1,140,628 | -0.42(-8.63%) |
Apr 21, 2020 | 4.737 | 5.063 | 4.689 | 4.881 | 998,491 | -0.10(-1.92%) |
Apr 20, 2020 | 4.986 | 5.024 | 4.729 | 4.976 | 2,035,166 | -0.23(-4.41%) |
Apr 17, 2020 | 5.024 | 5.579 | 4.967 | 5.206 | 1,570,097 | +0.62(+13.57%) |
Apr 16, 2020 | 4.976 | 5.110 | 4.565 | 4.584 | 1,178,826 | -0.24(-4.96%) |
Apr 15, 2020 | 5.110 | 5.110 | 4.651 | 4.823 | 1,453,585 | -0.34(-6.67%) |
Apr 14, 2020 | 5.455 | 5.646 | 5.015 | 5.168 | 1,622,822 | -0.09(-1.64%) |
Apr 13, 2020 | 5.359 | 5.455 | 5.015 | 5.254 | 1,751,168 | +0.00(+0.00%) |
Apr 09, 2020 | 5.244 | 5.627 | 5.020 | 5.254 | 1,912,517 | +0.23(+4.57%) |
Apr 08, 2020 | 4.575 | 5.321 | 4.431 | 5.024 | 1,997,693 | +0.63(+14.38%) |
Apr 07, 2020 | 4.335 | 4.948 | 4.307 | 4.393 | 3,629,301 | +0.34(+8.51%) |
Apr 06, 2020 | 3.895 | 4.517 | 3.838 | 4.048 | 3,253,778 | +0.39(+10.73%) |
Apr 03, 2020 | 3.866 | 3.943 | 3.455 | 3.656 | 1,438,123 | -0.27(-6.83%) |
Apr 02, 2020 | 3.895 | 4.307 | 3.847 | 3.924 | 1,643,055 | +0.02(+0.49%) |
Apr 01, 2020 | 4.479 | 4.479 | 3.895 | 3.905 | 1,953,559 | -0.86(-18.07%) |
Mar 31, 2020 | 5.043 | 5.417 | 4.665 | 4.766 | 2,356,302 | -0.40(-7.78%) |
Mar 30, 2020 | 5.713 | 5.742 | 4.778 | 5.168 | 3,210,503 | -0.70(-11.91%) |
Mar 27, 2020 | 5.857 | 6.192 | 5.560 | 5.866 | 1,411,164 | -0.32(-5.11%) |
Mar 26, 2020 | 6.644 | 6.748 | 6.041 | 6.182 | 1,991,669 | -0.46(-6.95%) |
Mar 25, 2020 | 6.616 | 7.323 | 6.168 | 6.644 | 2,781,967 | +0.23(+3.52%) |
Mar 24, 2020 | 5.183 | 6.437 | 5.127 | 6.418 | 2,223,270 | +1.61(+33.53%) |
Mar 23, 2020 | 5.221 | 5.334 | 4.495 | 4.806 | 1,790,336 | -0.41(-7.94%) |
Mar 20, 2020 | 6.060 | 6.060 | 4.580 | 5.221 | 6,469,074 | -0.31(-5.62%) |
Mar 19, 2020 | 3.016 | 5.607 | 2.724 | 5.532 | 4,757,890 | +2.54(+85.17%) |
Mar 18, 2020 | 3.591 | 3.591 | 2.450 | 2.987 | 5,486,316 | -0.86(-22.30%) |
Mar 17, 2020 | 5.541 | 5.579 | 3.487 | 3.845 | 5,153,632 | -1.76(-31.43%) |
Mar 16, 2020 | 8.020 | 8.114 | 4.514 | 5.607 | 7,315,072 | -3.72(-39.90%) |
Mar 13, 2020 | 9.453 | 9.726 | 8.369 | 9.330 | 1,870,074 | +0.43(+4.87%) |
Mar 12, 2020 | 9.321 | 9.599 | 8.482 | 8.896 | 2,362,773 | -1.56(-14.96%) |
Mar 11, 2020 | 11.17 | 11.29 | 10.37 | 10.46 | 1,936,295 | -1.09(-9.46%) |
Mar 10, 2020 | 12.22 | 12.35 | 11.25 | 11.55 | 2,476,330 | -0.18(-1.53%) |
Mar 09, 2020 | 11.65 | 12.03 | 11.38 | 11.73 | 1,894,676 | -0.74(-5.97%) |
Mar 06, 2020 | 12.26 | 12.89 | 12.25 | 12.48 | 1,081,468 | -0.39(-3.00%) |
Mar 05, 2020 | 13.17 | 13.29 | 12.58 | 12.86 | 1,802,096 | -0.83(-6.06%) |
Mar 04, 2020 | 12.35 | 13.71 | 12.20 | 13.69 | 2,304,324 | +1.44(+11.77%) |
Mar 03, 2020 | 12.54 | 12.85 | 11.85 | 12.25 | 1,501,169 | -0.31(-2.48%) |
Mar 02, 2020 | 12.74 | 12.88 | 12.03 | 12.56 | 1,229,372 | -0.17(-1.33%) |
Feb 28, 2020 | 11.84 | 12.89 | 11.72 | 12.73 | 1,628,675 | +0.36(+2.89%) |
Feb 27, 2020 | 12.74 | 13.08 | 11.75 | 12.37 | 2,232,036 | -0.45(-3.53%) |
Feb 26, 2020 | 13.28 | 13.46 | 12.76 | 12.83 | 1,311,511 | -0.23(-1.73%) |
Feb 25, 2020 | 13.67 | 13.79 | 12.93 | 13.05 | 1,689,223 | -0.57(-4.22%) |
Feb 24, 2020 | 14.14 | 14.14 | 13.49 | 13.63 | 1,428,693 | -1.20(-8.07%) |
Feb 21, 2020 | 14.81 | 15.09 | 14.63 | 14.82 | 1,070,645 | -0.13(-0.88%) |
Feb 20, 2020 | 14.59 | 15.03 | 14.43 | 14.96 | 998,295 | +0.38(+2.59%) |
Feb 19, 2020 | 13.84 | 14.73 | 13.66 | 14.58 | 2,652,364 | +1.10(+8.18%) |
Feb 18, 2020 | 14.32 | 14.32 | 13.32 | 13.48 | 2,750,000 | -0.90(-6.29%) |
Feb 14, 2020 | 14.76 | 14.78 | 14.29 | 14.38 | 979,815 | -0.35(-2.37%) |
Feb 13, 2020 | 14.53 | 14.76 | 14.32 | 14.73 | 824,767 | +0.20(+1.36%) |
Feb 12, 2020 | 14.32 | 14.64 | 14.27 | 14.53 | 705,519 | +0.36(+2.53%) |
Feb 11, 2020 | 14.01 | 14.38 | 13.86 | 14.17 | 869,370 | +0.31(+2.24%) |
Feb 10, 2020 | 13.97 | 14.01 | 13.62 | 13.86 | 1,356,597 | -0.11(-0.81%) |
Feb 07, 2020 | 14.42 | 14.42 | 13.86 | 13.98 | 903,098 | -0.49(-3.39%) |
Feb 06, 2020 | 14.73 | 14.77 | 14.41 | 14.47 | 507,625 | -0.14(-0.97%) |
Feb 05, 2020 | 14.27 | 14.71 | 14.14 | 14.61 | 823,125 | +0.58(+4.17%) |
Feb 04, 2020 | 13.95 | 14.12 | 13.83 | 14.02 | 886,216 | +0.37(+2.69%) |