Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.303 | 5.327 | 4.899 | 4.985 | 3,586,512 | -0.47(-8.63%) |
Apr 29, 2020 | 5.266 | 5.590 | 5.138 | 5.456 | 3,406,919 | +0.47(+9.45%) |
Apr 28, 2020 | 4.673 | 5.052 | 4.642 | 4.985 | 2,611,304 | +0.50(+11.04%) |
Apr 27, 2020 | 4.379 | 4.630 | 4.288 | 4.490 | 2,227,985 | +0.11(+2.51%) |
Apr 24, 2020 | 4.447 | 4.486 | 4.208 | 4.379 | 1,841,577 | -0.04(-0.83%) |
Apr 23, 2020 | 4.386 | 4.630 | 4.349 | 4.416 | 2,012,627 | +0.01(+0.14%) |
Apr 22, 2020 | 4.667 | 4.740 | 4.318 | 4.410 | 2,790,033 | -0.08(-1.77%) |
Apr 21, 2020 | 4.373 | 4.581 | 4.312 | 4.490 | 2,151,244 | -0.04(-0.94%) |
Apr 20, 2020 | 4.814 | 4.960 | 4.465 | 4.532 | 3,118,570 | -0.56(-10.94%) |
Apr 17, 2020 | 5.003 | 5.217 | 4.838 | 5.089 | 2,624,542 | +0.32(+6.80%) |
Apr 16, 2020 | 4.954 | 5.138 | 4.685 | 4.765 | 3,869,557 | -0.20(-3.95%) |
Apr 15, 2020 | 5.138 | 5.168 | 4.728 | 4.960 | 5,476,794 | -0.27(-5.15%) |
Apr 14, 2020 | 5.713 | 5.820 | 4.991 | 5.230 | 4,018,819 | -0.22(-4.04%) |
Apr 13, 2020 | 5.597 | 5.694 | 5.046 | 5.450 | 3,258,496 | -0.22(-3.88%) |
Apr 09, 2020 | 5.046 | 5.811 | 5.034 | 5.670 | 6,063,439 | +0.87(+18.24%) |
Apr 08, 2020 | 4.263 | 4.893 | 4.263 | 4.795 | 5,583,210 | +0.75(+18.43%) |
Apr 07, 2020 | 3.970 | 4.428 | 3.829 | 4.049 | 6,050,680 | +0.40(+10.89%) |
Apr 06, 2020 | 3.572 | 3.896 | 3.389 | 3.652 | 6,863,067 | +0.40(+12.43%) |
Apr 03, 2020 | 3.217 | 3.364 | 2.924 | 3.248 | 6,379,797 | +0.01(+0.19%) |
Apr 02, 2020 | 3.719 | 3.915 | 3.101 | 3.242 | 6,848,336 | -0.48(-12.83%) |
Apr 01, 2020 | 4.300 | 4.312 | 3.621 | 3.719 | 5,307,625 | -0.82(-18.06%) |
Mar 31, 2020 | 4.220 | 4.801 | 4.159 | 4.538 | 4,424,205 | +0.10(+2.34%) |
Mar 30, 2020 | 5.064 | 5.071 | 4.282 | 4.434 | 5,421,038 | -0.79(-15.11%) |
Mar 27, 2020 | 5.352 | 5.638 | 5.031 | 5.223 | 5,940,275 | -0.28(-5.10%) |
Mar 26, 2020 | 4.341 | 6.713 | 4.330 | 5.504 | 15,754,932 | +1.17(+26.95%) |
Mar 25, 2020 | 3.032 | 4.867 | 2.805 | 4.335 | 17,894,098 | +1.86(+75.00%) |
Mar 24, 2020 | 3.792 | 3.798 | 2.407 | 2.477 | 12,992,421 | -1.16(-31.94%) |
Mar 23, 2020 | 4.055 | 4.189 | 3.491 | 3.640 | 5,650,809 | -0.44(-10.87%) |
Mar 20, 2020 | 4.552 | 4.738 | 4.037 | 4.084 | 6,235,680 | -0.35(-7.91%) |
Mar 19, 2020 | 4.265 | 4.487 | 3.570 | 4.435 | 7,293,676 | +0.09(+2.15%) |
Mar 18, 2020 | 4.902 | 4.966 | 3.214 | 4.341 | 10,269,815 | -0.96(-18.08%) |
Mar 17, 2020 | 5.037 | 5.516 | 4.435 | 5.299 | 9,129,524 | +0.35(+7.08%) |
Mar 16, 2020 | 6.135 | 6.246 | 4.949 | 4.949 | 5,778,988 | -1.95(-28.22%) |
Mar 13, 2020 | 6.982 | 7.071 | 6.296 | 6.895 | 4,968,999 | +0.28(+4.24%) |
Mar 12, 2020 | 7.309 | 7.309 | 5.989 | 6.614 | 6,168,724 | -1.38(-17.31%) |
Mar 11, 2020 | 8.303 | 8.344 | 7.800 | 7.999 | 4,380,727 | -0.51(-5.98%) |
Mar 10, 2020 | 8.864 | 8.864 | 8.162 | 8.507 | 2,849,639 | +0.09(+1.11%) |
Mar 09, 2020 | 9.021 | 9.097 | 8.382 | 8.414 | 3,539,923 | -1.14(-11.93%) |
Mar 06, 2020 | 9.366 | 9.565 | 9.097 | 9.553 | 5,890,641 | -0.04(-0.43%) |
Mar 05, 2020 | 9.717 | 9.763 | 9.541 | 9.594 | 2,527,961 | -0.30(-3.07%) |
Mar 04, 2020 | 9.898 | 10.00 | 9.787 | 9.898 | 1,867,782 | +0.13(+1.32%) |
Mar 03, 2020 | 9.974 | 10.13 | 9.658 | 9.769 | 3,499,364 | -0.18(-1.76%) |
Mar 02, 2020 | 9.471 | 9.944 | 9.471 | 9.944 | 3,225,859 | +0.48(+5.06%) |
Feb 28, 2020 | 9.600 | 9.600 | 9.226 | 9.465 | 11,860,184 | -0.29(-2.94%) |
Feb 27, 2020 | 10.05 | 10.09 | 9.693 | 9.752 | 6,174,988 | -0.43(-4.19%) |
Feb 26, 2020 | 10.26 | 10.44 | 10.16 | 10.18 | 4,221,145 | -0.08(-0.80%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.14 | 10.26 | 4,887,942 | -0.23(-2.17%) |
Feb 24, 2020 | 10.55 | 10.62 | 10.46 | 10.49 | 3,436,466 | -0.19(-1.75%) |
Feb 21, 2020 | 10.79 | 10.79 | 10.66 | 10.67 | 2,230,256 | -0.12(-1.08%) |
Feb 20, 2020 | 10.69 | 10.81 | 10.63 | 10.79 | 3,048,206 | +0.08(+0.71%) |
Feb 19, 2020 | 10.79 | 10.80 | 10.72 | 10.72 | 1,737,593 | -0.05(-0.43%) |
Feb 18, 2020 | 10.67 | 10.81 | 10.63 | 10.76 | 3,458,331 | +0.01(+0.11%) |
Feb 14, 2020 | 10.62 | 10.78 | 10.53 | 10.75 | 6,784,387 | -0.16(-1.45%) |
Feb 13, 2020 | 10.81 | 10.95 | 10.79 | 10.91 | 2,442,896 | +0.12(+1.08%) |
Feb 12, 2020 | 10.76 | 10.83 | 10.76 | 10.79 | 1,758,179 | +0.04(+0.38%) |
Feb 11, 2020 | 10.82 | 10.83 | 10.74 | 10.75 | 1,327,383 | -0.04(-0.33%) |
Feb 10, 2020 | 10.80 | 10.82 | 10.76 | 10.79 | 1,412,461 | -0.02(-0.16%) |
Feb 07, 2020 | 10.86 | 10.86 | 10.77 | 10.80 | 1,767,979 | -0.06(-0.59%) |
Feb 06, 2020 | 10.94 | 10.96 | 10.87 | 10.87 | 1,824,212 | -0.05(-0.48%) |
Feb 05, 2020 | 10.83 | 10.94 | 10.80 | 10.92 | 1,640,709 | +0.14(+1.30%) |
Feb 04, 2020 | 10.75 | 10.83 | 10.70 | 10.78 | 1,439,702 | +0.08(+0.71%) |