Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.319 | 5.319 | 4.987 | 5.127 | 597,239 | -0.08(-1.59%) |
Apr 29, 2020 | 4.942 | 5.357 | 4.895 | 5.210 | 500,210 | +0.27(+5.42%) |
Apr 28, 2020 | 5.172 | 5.261 | 4.885 | 4.942 | 652,944 | -0.14(-2.76%) |
Apr 27, 2020 | 4.783 | 5.134 | 4.681 | 5.083 | 637,635 | +0.41(+8.88%) |
Apr 24, 2020 | 4.305 | 4.687 | 4.247 | 4.668 | 502,559 | +0.45(+10.57%) |
Apr 23, 2020 | 4.235 | 4.362 | 4.184 | 4.222 | 301,832 | -0.01(-0.15%) |
Apr 22, 2020 | 4.471 | 4.555 | 4.215 | 4.228 | 332,109 | -0.15(-3.35%) |
Apr 21, 2020 | 4.305 | 4.502 | 4.209 | 4.375 | 378,625 | +0.00(+0.00%) |
Apr 20, 2020 | 4.528 | 4.675 | 4.273 | 4.375 | 377,046 | -0.31(-6.54%) |
Apr 17, 2020 | 4.522 | 4.748 | 4.471 | 4.681 | 612,950 | +0.32(+7.31%) |
Apr 16, 2020 | 4.624 | 4.800 | 4.199 | 4.362 | 795,991 | -0.31(-6.56%) |
Apr 15, 2020 | 4.802 | 4.904 | 4.435 | 4.668 | 493,038 | -0.29(-5.79%) |
Apr 14, 2020 | 4.860 | 5.000 | 4.738 | 4.955 | 682,709 | +0.28(+6.00%) |
Apr 13, 2020 | 4.662 | 4.834 | 4.260 | 4.675 | 581,604 | +0.04(+0.96%) |
Apr 09, 2020 | 4.911 | 5.274 | 4.400 | 4.630 | 1,713,406 | +0.05(+1.11%) |
Apr 08, 2020 | 4.094 | 4.816 | 3.982 | 4.579 | 843,771 | +0.63(+15.99%) |
Apr 07, 2020 | 3.571 | 4.018 | 3.527 | 3.948 | 755,385 | +0.64(+19.27%) |
Apr 06, 2020 | 3.252 | 3.418 | 3.150 | 3.310 | 432,795 | +0.32(+10.66%) |
Apr 03, 2020 | 3.406 | 3.406 | 2.908 | 2.991 | 750,624 | -0.34(-10.33%) |
Apr 02, 2020 | 3.508 | 3.641 | 3.252 | 3.335 | 301,516 | +0.06(+1.75%) |
Apr 01, 2020 | 3.508 | 3.578 | 3.240 | 3.278 | 520,460 | -0.38(-10.45%) |
Mar 31, 2020 | 3.795 | 4.062 | 3.635 | 3.661 | 574,982 | -0.12(-3.20%) |
Mar 30, 2020 | 4.286 | 4.573 | 3.712 | 3.782 | 989,069 | -0.47(-10.96%) |
Mar 27, 2020 | 4.005 | 4.758 | 3.973 | 4.247 | 882,811 | +0.05(+1.22%) |
Mar 26, 2020 | 3.635 | 5.044 | 3.616 | 4.196 | 1,146,641 | +0.75(+21.85%) |
Mar 25, 2020 | 3.176 | 4.069 | 3.125 | 3.444 | 961,895 | +0.36(+11.57%) |
Mar 24, 2020 | 3.284 | 3.967 | 3.061 | 3.087 | 979,191 | +0.29(+10.50%) |
Mar 23, 2020 | 3.412 | 3.508 | 2.793 | 2.793 | 1,099,071 | -0.58(-17.20%) |
Mar 20, 2020 | 5.255 | 5.255 | 3.016 | 3.374 | 1,747,432 | -1.70(-33.54%) |
Mar 19, 2020 | 2.073 | 5.249 | 1.786 | 5.076 | 3,324,182 | +3.23(+174.48%) |
Mar 18, 2020 | 3.182 | 3.335 | 1.849 | 1.849 | 2,468,222 | -1.54(-45.49%) |
Mar 17, 2020 | 4.445 | 4.464 | 3.351 | 3.393 | 1,484,860 | -1.03(-23.34%) |
Mar 16, 2020 | 4.152 | 4.656 | 3.801 | 4.426 | 1,223,620 | -1.05(-19.21%) |
Mar 13, 2020 | 5.465 | 5.810 | 5.314 | 5.478 | 762,385 | +0.31(+6.05%) |
Mar 12, 2020 | 5.880 | 5.880 | 4.488 | 5.166 | 1,185,025 | -1.32(-20.41%) |
Mar 11, 2020 | 6.729 | 6.753 | 6.411 | 6.491 | 680,161 | -0.43(-6.18%) |
Mar 10, 2020 | 6.851 | 6.967 | 6.594 | 6.918 | 695,847 | +0.24(+3.66%) |
Mar 09, 2020 | 7.205 | 7.327 | 6.674 | 6.674 | 977,350 | -1.04(-13.53%) |
Mar 06, 2020 | 7.694 | 7.834 | 7.504 | 7.718 | 615,953 | -0.14(-1.79%) |
Mar 05, 2020 | 8.090 | 8.121 | 7.651 | 7.858 | 1,001,227 | +0.25(+3.29%) |
Mar 04, 2020 | 7.492 | 7.645 | 7.492 | 7.608 | 317,754 | +0.16(+2.21%) |
Mar 03, 2020 | 7.553 | 7.669 | 7.413 | 7.443 | 464,338 | -0.04(-0.57%) |
Mar 02, 2020 | 7.333 | 7.694 | 7.327 | 7.486 | 781,501 | +0.13(+1.83%) |
Feb 28, 2020 | 7.376 | 7.425 | 7.052 | 7.352 | 1,225,684 | -0.21(-2.82%) |
Feb 27, 2020 | 7.938 | 7.938 | 7.431 | 7.565 | 716,802 | -0.39(-4.91%) |
Feb 26, 2020 | 7.852 | 8.139 | 7.846 | 7.956 | 516,244 | +0.14(+1.80%) |
Feb 25, 2020 | 8.445 | 8.512 | 7.529 | 7.816 | 1,400,912 | -0.62(-7.31%) |
Feb 24, 2020 | 8.506 | 8.567 | 8.377 | 8.432 | 555,776 | -0.18(-2.13%) |
Feb 21, 2020 | 8.585 | 8.646 | 8.585 | 8.616 | 349,166 | +0.02(+0.28%) |
Feb 20, 2020 | 8.640 | 8.664 | 8.585 | 8.591 | 235,012 | -0.05(-0.64%) |
Feb 19, 2020 | 8.554 | 8.646 | 8.554 | 8.646 | 428,453 | +0.04(+0.43%) |
Feb 18, 2020 | 8.561 | 8.634 | 8.546 | 8.609 | 303,291 | +0.05(+0.57%) |
Feb 14, 2020 | 8.591 | 8.591 | 8.512 | 8.561 | 274,976 | -0.03(-0.36%) |
Feb 13, 2020 | 8.457 | 8.591 | 8.457 | 8.591 | 278,548 | +0.10(+1.15%) |
Feb 12, 2020 | 8.457 | 8.512 | 8.426 | 8.493 | 280,834 | +0.05(+0.58%) |
Feb 11, 2020 | 8.377 | 8.475 | 8.377 | 8.445 | 276,229 | +0.05(+0.66%) |
Feb 10, 2020 | 8.396 | 8.500 | 8.380 | 8.390 | 330,599 | -0.01(-0.07%) |
Feb 07, 2020 | 8.341 | 8.408 | 8.316 | 8.396 | 269,080 | +0.06(+0.73%) |
Feb 06, 2020 | 8.353 | 8.390 | 8.313 | 8.335 | 230,888 | -0.02(-0.22%) |
Feb 05, 2020 | 8.353 | 8.396 | 8.316 | 8.353 | 220,043 | +0.04(+0.51%) |
Feb 04, 2020 | 8.377 | 8.432 | 8.274 | 8.310 | 468,167 | -0.04(-0.51%) |