Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.767 | 7.134 | 5.441 | 7.059 | 1,722,363 | +1.48(+26.50%) |
Apr 29, 2020 | 5.348 | 5.850 | 5.264 | 5.581 | 938,008 | +0.35(+6.76%) |
Apr 28, 2020 | 4.650 | 5.255 | 4.650 | 5.227 | 512,899 | +0.60(+12.85%) |
Apr 27, 2020 | 4.464 | 4.650 | 4.046 | 4.632 | 342,125 | +0.20(+4.62%) |
Apr 24, 2020 | 4.762 | 4.864 | 4.055 | 4.427 | 518,010 | -0.24(-5.18%) |
Apr 23, 2020 | 5.385 | 5.581 | 4.595 | 4.669 | 735,791 | -0.73(-13.45%) |
Apr 22, 2020 | 5.181 | 5.520 | 5.060 | 5.395 | 633,730 | +0.42(+8.41%) |
Apr 21, 2020 | 4.623 | 5.106 | 4.604 | 4.976 | 707,153 | +0.18(+3.68%) |
Apr 20, 2020 | 4.911 | 5.106 | 4.483 | 4.799 | 627,361 | -0.07(-1.34%) |
Apr 17, 2020 | 4.744 | 5.069 | 4.650 | 4.864 | 465,112 | +0.33(+7.39%) |
Apr 16, 2020 | 5.023 | 5.032 | 4.325 | 4.530 | 581,193 | -0.53(-10.48%) |
Apr 15, 2020 | 5.376 | 5.376 | 4.939 | 5.060 | 389,616 | -0.50(-9.03%) |
Apr 14, 2020 | 5.460 | 5.841 | 5.227 | 5.562 | 716,466 | +0.25(+4.73%) |
Apr 13, 2020 | 5.116 | 5.581 | 4.930 | 5.311 | 701,850 | +0.20(+4.01%) |
Apr 09, 2020 | 4.083 | 5.134 | 3.972 | 5.106 | 1,105,260 | +1.11(+27.67%) |
Apr 08, 2020 | 3.720 | 4.027 | 3.590 | 3.999 | 471,059 | +0.32(+8.59%) |
Apr 07, 2020 | 4.464 | 4.502 | 3.674 | 3.683 | 603,132 | -0.56(-13.16%) |
Apr 06, 2020 | 4.297 | 4.483 | 4.074 | 4.241 | 451,038 | +0.13(+3.17%) |
Apr 03, 2020 | 3.813 | 4.390 | 3.692 | 4.111 | 904,851 | +0.33(+8.60%) |
Apr 02, 2020 | 3.627 | 4.074 | 3.451 | 3.785 | 896,494 | +0.20(+5.71%) |
Apr 01, 2020 | 3.358 | 3.621 | 3.116 | 3.581 | 615,099 | +0.15(+4.34%) |
Mar 31, 2020 | 3.506 | 3.702 | 3.358 | 3.432 | 487,809 | -0.07(-2.12%) |
Mar 30, 2020 | 3.906 | 3.925 | 3.404 | 3.506 | 551,113 | -0.46(-11.50%) |
Mar 27, 2020 | 3.906 | 3.990 | 3.730 | 3.962 | 390,174 | -0.06(-1.39%) |
Mar 26, 2020 | 4.055 | 4.334 | 3.404 | 4.018 | 813,227 | +0.04(+0.93%) |
Mar 25, 2020 | 4.511 | 4.920 | 3.888 | 3.981 | 1,223,186 | -0.49(-11.02%) |
Mar 24, 2020 | 4.511 | 4.585 | 4.195 | 4.474 | 632,616 | +0.37(+9.07%) |
Mar 23, 2020 | 5.683 | 6.120 | 3.972 | 4.102 | 810,392 | -1.84(-30.99%) |
Mar 20, 2020 | 6.864 | 7.019 | 5.190 | 5.943 | 1,967,427 | -0.96(-13.88%) |
Mar 19, 2020 | 6.818 | 8.081 | 6.669 | 6.901 | 887,270 | +0.14(+2.06%) |
Mar 18, 2020 | 7.208 | 7.543 | 6.408 | 6.762 | 1,071,169 | -0.94(-12.20%) |
Mar 17, 2020 | 5.283 | 7.831 | 5.134 | 7.701 | 2,112,233 | +2.57(+50.00%) |
Mar 16, 2020 | 4.530 | 5.739 | 4.530 | 5.134 | 1,115,523 | +0.05(+0.91%) |
Mar 13, 2020 | 4.334 | 5.102 | 4.148 | 5.088 | 951,835 | +0.92(+22.10%) |
Mar 12, 2020 | 4.548 | 4.874 | 3.972 | 4.167 | 761,691 | -0.78(-15.79%) |
Mar 11, 2020 | 5.199 | 5.199 | 4.688 | 4.948 | 612,011 | -0.27(-5.17%) |
Mar 10, 2020 | 5.646 | 5.646 | 5.078 | 5.218 | 920,021 | -0.06(-1.06%) |
Mar 09, 2020 | 4.985 | 5.804 | 4.985 | 5.274 | 924,209 | -0.60(-10.14%) |
Mar 06, 2020 | 5.841 | 5.925 | 5.348 | 5.869 | 1,675,093 | -0.02(-0.32%) |
Mar 05, 2020 | 5.599 | 6.018 | 5.506 | 5.888 | 921,990 | +0.22(+3.94%) |
Mar 04, 2020 | 5.143 | 5.776 | 5.088 | 5.664 | 774,456 | +0.58(+11.33%) |
Mar 03, 2020 | 4.688 | 5.190 | 4.650 | 5.088 | 738,800 | +0.43(+9.18%) |
Mar 02, 2020 | 5.376 | 5.385 | 4.650 | 4.660 | 763,491 | -0.63(-11.95%) |
Feb 28, 2020 | 5.013 | 5.646 | 5.013 | 5.292 | 835,718 | +0.09(+1.79%) |
Feb 27, 2020 | 4.948 | 5.329 | 4.595 | 5.199 | 1,032,395 | +0.04(+0.72%) |
Feb 26, 2020 | 5.515 | 5.590 | 4.902 | 5.162 | 1,320,208 | -0.37(-6.72%) |
Feb 25, 2020 | 5.664 | 5.683 | 5.320 | 5.534 | 627,707 | -0.13(-2.30%) |
Feb 24, 2020 | 5.246 | 6.008 | 4.976 | 5.664 | 899,424 | +0.20(+3.57%) |
Feb 21, 2020 | 5.618 | 5.702 | 5.311 | 5.469 | 748,308 | -0.15(-2.65%) |
Feb 20, 2020 | 5.943 | 6.036 | 5.571 | 5.618 | 671,533 | -0.31(-5.18%) |
Feb 19, 2020 | 5.943 | 6.194 | 5.822 | 5.925 | 879,954 | +0.15(+2.58%) |
Feb 18, 2020 | 6.455 | 6.501 | 5.683 | 5.776 | 1,645,302 | -0.77(-11.79%) |
Feb 14, 2020 | 7.069 | 7.106 | 6.306 | 6.548 | 976,456 | -0.52(-7.37%) |
Feb 13, 2020 | 6.455 | 7.097 | 6.390 | 7.069 | 1,093,569 | +0.58(+8.88%) |
Feb 12, 2020 | 7.301 | 7.664 | 6.483 | 6.492 | 1,486,389 | -0.81(-11.08%) |
Feb 11, 2020 | 8.641 | 8.641 | 6.511 | 7.301 | 2,422,360 | -1.61(-18.06%) |
Feb 10, 2020 | 8.696 | 9.041 | 8.348 | 8.910 | 618,651 | +0.18(+2.02%) |
Feb 07, 2020 | 8.892 | 8.923 | 8.445 | 8.734 | 366,628 | -0.31(-3.40%) |
Feb 06, 2020 | 9.747 | 9.747 | 8.789 | 9.041 | 509,240 | -0.57(-5.91%) |
Feb 05, 2020 | 7.748 | 9.785 | 7.692 | 9.608 | 1,530,457 | +2.02(+26.59%) |
Feb 04, 2020 | 7.590 | 7.831 | 7.497 | 7.590 | 573,766 | +0.04(+0.49%) |