Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.973 | 4.973 | 4.479 | 4.707 | 3,192 | +0.07(+1.43%) |
Apr 29, 2020 | 4.796 | 4.958 | 4.464 | 4.641 | 4,760 | +0.20(+4.48%) |
Apr 28, 2020 | 4.663 | 4.759 | 4.442 | 4.442 | 10,505 | -0.35(-7.23%) |
Apr 27, 2020 | 4.604 | 4.788 | 4.604 | 4.788 | 2,095 | +0.00(+0.00%) |
Apr 24, 2020 | 4.788 | 4.788 | 4.788 | 80 | +0.00(+0.00%) | |
Apr 23, 2020 | 4.921 | 4.921 | 4.442 | 4.788 | 2,841 | -0.05(-1.07%) |
Apr 22, 2020 | 4.825 | 4.968 | 4.825 | 4.840 | 3,802 | +0.37(+8.24%) |
Apr 21, 2020 | 4.752 | 4.987 | 4.464 | 4.472 | 9,375 | -0.63(-12.28%) |
Apr 20, 2020 | 4.280 | 5.113 | 4.280 | 5.098 | 2,645 | +0.15(+3.13%) |
Apr 17, 2020 | 5.076 | 5.135 | 4.767 | 4.943 | 10,995 | +0.14(+2.91%) |
Apr 16, 2020 | 4.899 | 4.965 | 4.788 | 4.803 | 2,748 | +0.01(+0.15%) |
Apr 15, 2020 | 5.017 | 5.304 | 4.788 | 4.796 | 3,889 | -0.20(-3.98%) |
Apr 14, 2020 | 4.663 | 5.363 | 4.663 | 4.995 | 6,010 | +0.21(+4.31%) |
Apr 13, 2020 | 4.641 | 4.788 | 4.641 | 4.788 | 3,301 | +0.10(+2.17%) |
Apr 09, 2020 | 4.788 | 4.943 | 4.560 | 4.687 | 16,967 | -0.10(-2.12%) |
Apr 08, 2020 | 4.715 | 4.951 | 4.715 | 4.788 | 13,629 | +0.07(+1.56%) |
Apr 07, 2020 | 4.302 | 4.715 | 4.302 | 4.715 | 12,377 | +0.01(+0.16%) |
Apr 06, 2020 | 4.951 | 4.987 | 4.538 | 4.707 | 18,667 | +0.18(+3.90%) |
Apr 03, 2020 | 4.649 | 4.678 | 4.531 | 4.531 | 14,388 | +0.04(+0.82%) |
Apr 02, 2020 | 5.061 | 5.098 | 4.486 | 4.494 | 12,112 | -0.66(-12.86%) |
Apr 01, 2020 | 5.157 | 5.230 | 5.157 | 5.157 | 7,772 | -0.18(-3.45%) |
Mar 31, 2020 | 5.341 | 5.525 | 5.341 | 5.341 | 3,589 | -0.33(-5.84%) |
Mar 30, 2020 | 5.547 | 5.673 | 5.157 | 5.673 | 2,437 | +0.12(+2.10%) |
Mar 27, 2020 | 5.157 | 5.673 | 5.157 | 5.556 | 3,665 | +0.50(+9.94%) |
Mar 26, 2020 | 5.054 | 5.054 | 5.054 | 103 | +0.00(+0.00%) | |
Mar 25, 2020 | 4.840 | 5.422 | 4.840 | 5.054 | 5,726 | +0.20(+4.02%) |
Mar 24, 2020 | 4.796 | 5.135 | 4.796 | 4.858 | 4,772 | -0.28(-5.52%) |
Mar 23, 2020 | 5.142 | 5.142 | 5.142 | 5.142 | 253 | +0.07(+1.31%) |
Mar 20, 2020 | 5.157 | 5.341 | 5.076 | 5.076 | 13,438 | -0.08(-1.54%) |
Mar 19, 2020 | 5.525 | 5.673 | 4.935 | 5.155 | 25,914 | -0.37(-6.69%) |
Mar 18, 2020 | 6.483 | 6.483 | 5.525 | 5.525 | 15,451 | -1.55(-21.87%) |
Mar 17, 2020 | 6.991 | 7.348 | 6.940 | 7.072 | 6,515 | +0.21(+3.00%) |
Mar 16, 2020 | 6.520 | 6.866 | 6.365 | 6.866 | 9,901 | -0.07(-0.96%) |
Mar 13, 2020 | 6.263 | 6.932 | 6.263 | 6.932 | 2,986 | +0.45(+6.93%) |
Mar 12, 2020 | 7.396 | 7.890 | 6.166 | 6.483 | 8,607 | -1.66(-20.43%) |
Mar 11, 2020 | 8.148 | 8.148 | 8.148 | 76 | +0.00(+0.00%) | |
Mar 10, 2020 | 8.221 | 8.229 | 8.131 | 8.148 | 5,125 | -0.03(-0.41%) |
Mar 09, 2020 | 8.104 | 8.181 | 8.104 | 8.181 | 901 | -0.96(-10.51%) |
Mar 06, 2020 | 8.840 | 9.187 | 8.572 | 9.142 | 1,357 | +0.34(+3.85%) |
Mar 05, 2020 | 9.547 | 9.547 | 8.803 | 8.803 | 8,145 | -0.63(-6.64%) |
Mar 04, 2020 | 9.827 | 9.827 | 9.248 | 9.430 | 4,820 | +0.22(+2.40%) |
Mar 03, 2020 | 8.988 | 9.509 | 8.980 | 9.209 | 6,234 | +0.43(+4.88%) |
Mar 02, 2020 | 8.823 | 8.823 | 8.781 | 8.781 | 327 | +0.05(+0.58%) |
Feb 28, 2020 | 8.914 | 8.988 | 8.730 | 8.730 | 5,836 | -0.78(-8.21%) |
Feb 27, 2020 | 9.461 | 9.511 | 9.346 | 9.511 | 2,971 | +0.30(+3.28%) |
Feb 26, 2020 | 8.958 | 9.584 | 8.958 | 9.209 | 1,554 | +0.18(+2.04%) |
Feb 25, 2020 | 9.024 | 9.024 | 9.024 | 9.024 | 237 | -0.01(-0.08%) |
Feb 24, 2020 | 9.105 | 9.577 | 8.730 | 9.032 | 4,138 | -0.02(-0.24%) |
Feb 21, 2020 | 9.054 | 9.054 | 9.054 | 55 | +0.00(+0.00%) | |
Feb 20, 2020 | 9.257 | 9.293 | 9.032 | 9.054 | 1,327 | -0.30(-3.23%) |
Feb 19, 2020 | 9.209 | 9.356 | 9.209 | 9.356 | 2,481 | -0.11(-1.17%) |
Feb 18, 2020 | 9.516 | 9.516 | 9.393 | 9.466 | 1,761 | +0.26(+2.80%) |
Feb 14, 2020 | 9.209 | 9.209 | 9.209 | 100 | +0.00(+0.00%) | |
Feb 13, 2020 | 9.209 | 9.209 | 9.209 | 9.209 | 226 | -0.26(-2.72%) |
Feb 12, 2020 | 9.577 | 9.577 | 9.466 | 9.466 | 3,002 | +0.04(+0.39%) |
Feb 11, 2020 | 9.606 | 9.606 | 9.430 | 9.430 | 1,508 | -0.37(-3.76%) |
Feb 10, 2020 | 9.798 | 9.798 | 9.798 | 96 | +0.00(+0.00%) | |
Feb 07, 2020 | 9.341 | 9.798 | 9.209 | 9.798 | 1,221 | +0.66(+7.26%) |
Feb 06, 2020 | 9.135 | 9.135 | 9.135 | 249 | +0.00(+0.00%) | |
Feb 05, 2020 | 9.135 | 9.135 | 9.135 | 9.135 | 1,273 | +0.00(+0.00%) |
Feb 04, 2020 | 9.400 | 9.430 | 8.965 | 9.135 | 11,388 | -0.26(-2.75%) |