Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.681 | 7.028 | 5.361 | 6.955 | 1,748,193 | +1.46(+26.50%) |
Apr 29, 2020 | 5.269 | 5.764 | 5.187 | 5.498 | 952,074 | +0.35(+6.76%) |
Apr 28, 2020 | 4.582 | 5.177 | 4.582 | 5.150 | 520,591 | +0.59(+12.85%) |
Apr 27, 2020 | 4.399 | 4.582 | 3.986 | 4.563 | 347,256 | +0.20(+4.62%) |
Apr 24, 2020 | 4.692 | 4.793 | 3.995 | 4.362 | 525,778 | -0.24(-5.18%) |
Apr 23, 2020 | 5.306 | 5.498 | 4.527 | 4.600 | 746,826 | -0.71(-13.45%) |
Apr 22, 2020 | 5.104 | 5.439 | 4.985 | 5.315 | 643,234 | +0.41(+8.41%) |
Apr 21, 2020 | 4.554 | 5.031 | 4.536 | 4.902 | 717,758 | +0.17(+3.68%) |
Apr 20, 2020 | 4.838 | 5.031 | 4.417 | 4.728 | 636,769 | -0.06(-1.34%) |
Apr 17, 2020 | 4.673 | 4.994 | 4.582 | 4.793 | 472,087 | +0.33(+7.39%) |
Apr 16, 2020 | 4.948 | 4.957 | 4.261 | 4.463 | 589,909 | -0.52(-10.48%) |
Apr 15, 2020 | 5.297 | 5.297 | 4.866 | 4.985 | 395,459 | -0.49(-9.03%) |
Apr 14, 2020 | 5.379 | 5.755 | 5.150 | 5.480 | 727,211 | +0.25(+4.73%) |
Apr 13, 2020 | 5.040 | 5.498 | 4.857 | 5.232 | 712,375 | +0.20(+4.01%) |
Apr 09, 2020 | 4.023 | 5.058 | 3.913 | 5.031 | 1,121,835 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.968 | 3.537 | 3.940 | 478,123 | +0.31(+8.59%) |
Apr 07, 2020 | 4.399 | 4.435 | 3.620 | 3.629 | 612,177 | -0.55(-13.16%) |
Apr 06, 2020 | 4.234 | 4.417 | 4.014 | 4.179 | 457,802 | +0.13(+3.17%) |
Apr 03, 2020 | 3.757 | 4.325 | 3.638 | 4.050 | 918,421 | +0.32(+8.60%) |
Apr 02, 2020 | 3.574 | 4.014 | 3.400 | 3.730 | 909,938 | +0.20(+5.71%) |
Apr 01, 2020 | 3.308 | 3.567 | 3.070 | 3.528 | 624,324 | +0.15(+4.34%) |
Mar 31, 2020 | 3.455 | 3.647 | 3.308 | 3.381 | 495,124 | -0.07(-2.12%) |
Mar 30, 2020 | 3.849 | 3.867 | 3.354 | 3.455 | 559,377 | -0.45(-11.50%) |
Mar 27, 2020 | 3.849 | 3.931 | 3.675 | 3.904 | 396,025 | -0.05(-1.39%) |
Mar 26, 2020 | 3.995 | 4.270 | 3.354 | 3.959 | 825,423 | +0.04(+0.93%) |
Mar 25, 2020 | 4.444 | 4.848 | 3.830 | 3.922 | 1,241,530 | -0.49(-11.02%) |
Mar 24, 2020 | 4.444 | 4.518 | 4.133 | 4.408 | 642,103 | +0.37(+9.07%) |
Mar 23, 2020 | 5.599 | 6.030 | 3.913 | 4.041 | 822,545 | -1.81(-30.99%) |
Mar 20, 2020 | 6.763 | 6.915 | 5.113 | 5.856 | 1,996,932 | -0.94(-13.88%) |
Mar 19, 2020 | 6.717 | 7.961 | 6.570 | 6.799 | 900,576 | +0.14(+2.06%) |
Mar 18, 2020 | 7.102 | 7.432 | 6.314 | 6.662 | 1,087,233 | -0.93(-12.20%) |
Mar 17, 2020 | 5.205 | 7.716 | 5.058 | 7.587 | 2,143,909 | +2.53(+50.00%) |
Mar 16, 2020 | 4.463 | 5.654 | 4.463 | 5.058 | 1,132,252 | +0.05(+0.91%) |
Mar 13, 2020 | 4.270 | 5.026 | 4.087 | 5.012 | 966,109 | +0.91(+22.10%) |
Mar 12, 2020 | 4.481 | 4.802 | 3.913 | 4.105 | 773,113 | -0.77(-15.79%) |
Mar 11, 2020 | 5.122 | 5.122 | 4.618 | 4.875 | 621,189 | -0.27(-5.17%) |
Mar 10, 2020 | 5.562 | 5.562 | 5.003 | 5.141 | 933,818 | -0.05(-1.06%) |
Mar 09, 2020 | 4.912 | 5.718 | 4.912 | 5.196 | 938,069 | -0.59(-10.14%) |
Mar 06, 2020 | 5.755 | 5.837 | 5.269 | 5.782 | 1,700,213 | -0.02(-0.32%) |
Mar 05, 2020 | 5.516 | 5.929 | 5.425 | 5.801 | 935,817 | +0.22(+3.94%) |
Mar 04, 2020 | 5.067 | 5.691 | 5.012 | 5.581 | 786,070 | +0.57(+11.33%) |
Mar 03, 2020 | 4.618 | 5.113 | 4.582 | 5.012 | 749,880 | +0.42(+9.18%) |
Mar 02, 2020 | 5.297 | 5.306 | 4.582 | 4.591 | 774,941 | -0.62(-11.95%) |
Feb 28, 2020 | 4.939 | 5.562 | 4.939 | 5.214 | 848,251 | +0.09(+1.79%) |
Feb 27, 2020 | 4.875 | 5.251 | 4.527 | 5.122 | 1,047,878 | +0.04(+0.72%) |
Feb 26, 2020 | 5.434 | 5.507 | 4.829 | 5.086 | 1,340,007 | -0.37(-6.72%) |
Feb 25, 2020 | 5.581 | 5.599 | 5.242 | 5.452 | 637,120 | -0.13(-2.30%) |
Feb 24, 2020 | 5.168 | 5.920 | 4.902 | 5.581 | 912,913 | +0.19(+3.57%) |
Feb 21, 2020 | 5.535 | 5.617 | 5.232 | 5.388 | 759,530 | -0.15(-2.65%) |
Feb 20, 2020 | 5.856 | 5.947 | 5.489 | 5.535 | 681,604 | -0.30(-5.18%) |
Feb 19, 2020 | 5.856 | 6.103 | 5.736 | 5.837 | 893,151 | +0.15(+2.58%) |
Feb 18, 2020 | 6.360 | 6.405 | 5.599 | 5.691 | 1,669,976 | -0.76(-11.79%) |
Feb 14, 2020 | 6.964 | 7.001 | 6.213 | 6.451 | 991,100 | -0.51(-7.37%) |
Feb 13, 2020 | 6.360 | 6.992 | 6.295 | 6.964 | 1,109,969 | +0.57(+8.88%) |
Feb 12, 2020 | 7.193 | 7.551 | 6.387 | 6.396 | 1,508,680 | -0.80(-11.08%) |
Feb 11, 2020 | 8.513 | 8.513 | 6.415 | 7.193 | 2,458,688 | -1.59(-18.06%) |
Feb 10, 2020 | 8.568 | 8.907 | 8.224 | 8.779 | 627,928 | +0.17(+2.02%) |
Feb 07, 2020 | 8.760 | 8.792 | 8.321 | 8.605 | 372,126 | -0.30(-3.39%) |
Feb 06, 2020 | 9.603 | 9.603 | 8.660 | 8.907 | 516,876 | -0.56(-5.91%) |
Feb 05, 2020 | 7.633 | 9.640 | 7.578 | 9.466 | 1,553,409 | +1.99(+26.59%) |
Feb 04, 2020 | 7.477 | 7.716 | 7.386 | 7.477 | 582,371 | +0.04(+0.49%) |