Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.680 | 7.027 | 5.360 | 6.954 | 1,748,547 | +1.46(+26.50%) |
Apr 29, 2020 | 5.268 | 5.763 | 5.186 | 5.497 | 952,268 | +0.35(+6.76%) |
Apr 28, 2020 | 4.581 | 5.176 | 4.581 | 5.149 | 520,697 | +0.59(+12.85%) |
Apr 27, 2020 | 4.398 | 4.581 | 3.985 | 4.563 | 347,326 | +0.20(+4.62%) |
Apr 24, 2020 | 4.691 | 4.792 | 3.995 | 4.361 | 525,885 | -0.24(-5.18%) |
Apr 23, 2020 | 5.305 | 5.497 | 4.526 | 4.599 | 746,977 | -0.71(-13.45%) |
Apr 22, 2020 | 5.103 | 5.437 | 4.984 | 5.314 | 643,364 | +0.41(+8.41%) |
Apr 21, 2020 | 4.553 | 5.030 | 4.535 | 4.902 | 717,904 | +0.17(+3.68%) |
Apr 20, 2020 | 4.837 | 5.030 | 4.416 | 4.727 | 636,898 | -0.06(-1.34%) |
Apr 17, 2020 | 4.672 | 4.993 | 4.581 | 4.792 | 472,183 | +0.33(+7.39%) |
Apr 16, 2020 | 4.947 | 4.956 | 4.260 | 4.462 | 590,029 | -0.52(-10.48%) |
Apr 15, 2020 | 5.295 | 5.295 | 4.865 | 4.984 | 395,539 | -0.49(-9.03%) |
Apr 14, 2020 | 5.378 | 5.754 | 5.149 | 5.479 | 727,358 | +0.25(+4.73%) |
Apr 13, 2020 | 5.039 | 5.497 | 4.856 | 5.231 | 712,519 | +0.20(+4.01%) |
Apr 09, 2020 | 4.022 | 5.057 | 3.912 | 5.030 | 1,122,063 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.967 | 3.536 | 3.940 | 478,220 | +0.31(+8.59%) |
Apr 07, 2020 | 4.398 | 4.434 | 3.619 | 3.628 | 612,301 | -0.55(-13.16%) |
Apr 06, 2020 | 4.233 | 4.416 | 4.013 | 4.178 | 457,895 | +0.13(+3.17%) |
Apr 03, 2020 | 3.756 | 4.324 | 3.637 | 4.049 | 918,607 | +0.32(+8.60%) |
Apr 02, 2020 | 3.573 | 4.013 | 3.399 | 3.729 | 910,123 | +0.20(+5.71%) |
Apr 01, 2020 | 3.307 | 3.567 | 3.069 | 3.527 | 624,451 | +0.15(+4.34%) |
Mar 31, 2020 | 3.454 | 3.646 | 3.307 | 3.381 | 495,224 | -0.07(-2.12%) |
Mar 30, 2020 | 3.848 | 3.866 | 3.353 | 3.454 | 559,491 | -0.45(-11.50%) |
Mar 27, 2020 | 3.848 | 3.930 | 3.674 | 3.903 | 396,105 | -0.05(-1.39%) |
Mar 26, 2020 | 3.994 | 4.269 | 3.353 | 3.958 | 825,590 | +0.04(+0.93%) |
Mar 25, 2020 | 4.443 | 4.847 | 3.830 | 3.921 | 1,241,782 | -0.49(-11.02%) |
Mar 24, 2020 | 4.443 | 4.517 | 4.132 | 4.407 | 642,233 | +0.37(+9.07%) |
Mar 23, 2020 | 5.598 | 6.028 | 3.912 | 4.040 | 822,712 | -1.81(-30.99%) |
Mar 20, 2020 | 6.761 | 6.914 | 5.112 | 5.854 | 1,997,337 | -0.94(-13.88%) |
Mar 19, 2020 | 6.716 | 7.960 | 6.569 | 6.798 | 900,759 | +0.14(+2.06%) |
Mar 18, 2020 | 7.100 | 7.430 | 6.312 | 6.661 | 1,087,453 | -0.93(-12.20%) |
Mar 17, 2020 | 5.204 | 7.714 | 5.057 | 7.586 | 2,144,344 | +2.53(+50.00%) |
Mar 16, 2020 | 4.462 | 5.653 | 4.462 | 5.057 | 1,132,482 | +0.05(+0.91%) |
Mar 13, 2020 | 4.269 | 5.025 | 4.086 | 5.011 | 966,305 | +0.91(+22.10%) |
Mar 12, 2020 | 4.480 | 4.801 | 3.912 | 4.104 | 773,270 | -0.77(-15.79%) |
Mar 11, 2020 | 5.121 | 5.121 | 4.617 | 4.874 | 621,315 | -0.27(-5.17%) |
Mar 10, 2020 | 5.561 | 5.561 | 5.002 | 5.140 | 934,008 | -0.05(-1.06%) |
Mar 09, 2020 | 4.911 | 5.717 | 4.911 | 5.195 | 938,259 | -0.59(-10.14%) |
Mar 06, 2020 | 5.754 | 5.836 | 5.268 | 5.781 | 1,700,558 | -0.02(-0.32%) |
Mar 05, 2020 | 5.515 | 5.928 | 5.424 | 5.799 | 936,006 | +0.22(+3.94%) |
Mar 04, 2020 | 5.066 | 5.689 | 5.011 | 5.579 | 786,230 | +0.57(+11.33%) |
Mar 03, 2020 | 4.617 | 5.112 | 4.581 | 5.011 | 750,032 | +0.42(+9.18%) |
Mar 02, 2020 | 5.295 | 5.305 | 4.581 | 4.590 | 775,098 | -0.62(-11.95%) |
Feb 28, 2020 | 4.938 | 5.561 | 4.938 | 5.213 | 848,423 | +0.09(+1.79%) |
Feb 27, 2020 | 4.874 | 5.250 | 4.526 | 5.121 | 1,048,091 | +0.04(+0.72%) |
Feb 26, 2020 | 5.433 | 5.506 | 4.828 | 5.085 | 1,340,279 | -0.37(-6.72%) |
Feb 25, 2020 | 5.579 | 5.598 | 5.240 | 5.451 | 637,250 | -0.13(-2.30%) |
Feb 24, 2020 | 5.167 | 5.918 | 4.902 | 5.579 | 913,098 | +0.19(+3.57%) |
Feb 21, 2020 | 5.534 | 5.616 | 5.231 | 5.387 | 759,684 | -0.15(-2.65%) |
Feb 20, 2020 | 5.854 | 5.946 | 5.488 | 5.534 | 681,742 | -0.30(-5.18%) |
Feb 19, 2020 | 5.854 | 6.102 | 5.735 | 5.836 | 893,332 | +0.15(+2.58%) |
Feb 18, 2020 | 6.358 | 6.404 | 5.598 | 5.689 | 1,670,315 | -0.76(-11.79%) |
Feb 14, 2020 | 6.963 | 7.000 | 6.212 | 6.450 | 991,301 | -0.51(-7.37%) |
Feb 13, 2020 | 6.358 | 6.990 | 6.294 | 6.963 | 1,110,194 | +0.57(+8.88%) |
Feb 12, 2020 | 7.192 | 7.549 | 6.386 | 6.395 | 1,508,986 | -0.80(-11.08%) |
Feb 11, 2020 | 8.511 | 8.511 | 6.413 | 7.192 | 2,459,187 | -1.58(-18.06%) |
Feb 10, 2020 | 8.566 | 8.905 | 8.223 | 8.777 | 628,056 | +0.17(+2.02%) |
Feb 07, 2020 | 8.759 | 8.790 | 8.319 | 8.603 | 372,201 | -0.30(-3.40%) |
Feb 06, 2020 | 9.601 | 9.601 | 8.658 | 8.905 | 516,981 | -0.56(-5.91%) |
Feb 05, 2020 | 7.632 | 9.638 | 7.577 | 9.464 | 1,553,724 | +1.99(+26.59%) |
Feb 04, 2020 | 7.476 | 7.714 | 7.384 | 7.476 | 582,489 | +0.04(+0.49%) |