Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.016 | 6.187 | 5.536 | 6.122 | 4,349,414 | -0.19(-2.97%) |
Apr 29, 2020 | 6.187 | 6.391 | 5.813 | 6.309 | 7,316,784 | +0.59(+10.36%) |
Apr 28, 2020 | 5.423 | 5.833 | 5.276 | 5.717 | 7,800,215 | +0.65(+12.84%) |
Apr 27, 2020 | 4.524 | 5.159 | 4.431 | 5.066 | 5,740,078 | +0.70(+15.96%) |
Apr 24, 2020 | 4.261 | 4.493 | 4.168 | 4.369 | 2,959,169 | +0.11(+2.55%) |
Apr 23, 2020 | 4.021 | 4.315 | 3.959 | 4.261 | 3,890,987 | +0.24(+5.97%) |
Apr 22, 2020 | 4.315 | 4.385 | 3.997 | 4.021 | 3,931,684 | -0.09(-2.26%) |
Apr 21, 2020 | 3.951 | 4.160 | 3.873 | 4.114 | 5,795,655 | +0.01(+0.19%) |
Apr 20, 2020 | 4.253 | 4.416 | 3.974 | 4.106 | 5,413,603 | -0.31(-7.02%) |
Apr 17, 2020 | 4.664 | 4.919 | 4.408 | 4.416 | 5,146,920 | +0.18(+4.20%) |
Apr 16, 2020 | 5.020 | 5.043 | 4.160 | 4.237 | 5,651,770 | -0.73(-14.66%) |
Apr 15, 2020 | 5.322 | 5.322 | 4.818 | 4.966 | 3,305,056 | -0.50(-9.21%) |
Apr 14, 2020 | 5.864 | 6.019 | 5.423 | 5.469 | 5,134,954 | -0.12(-2.08%) |
Apr 13, 2020 | 5.624 | 5.779 | 5.144 | 5.585 | 5,403,898 | +0.05(+0.84%) |
Apr 09, 2020 | 5.345 | 6.569 | 5.276 | 5.539 | 9,402,501 | +0.55(+11.02%) |
Apr 08, 2020 | 5.361 | 5.369 | 4.865 | 4.989 | 5,723,128 | +0.04(+0.78%) |
Apr 07, 2020 | 4.695 | 5.717 | 4.501 | 4.950 | 10,616,215 | +0.88(+21.71%) |
Apr 06, 2020 | 3.633 | 4.377 | 3.602 | 4.067 | 6,532,881 | +0.77(+23.24%) |
Apr 03, 2020 | 3.571 | 3.571 | 3.137 | 3.300 | 5,277,942 | -0.24(-6.78%) |
Apr 02, 2020 | 3.564 | 3.889 | 3.486 | 3.540 | 4,288,819 | -0.09(-2.35%) |
Apr 01, 2020 | 3.556 | 3.672 | 3.137 | 3.625 | 8,064,690 | -0.25(-6.40%) |
Mar 31, 2020 | 4.075 | 4.183 | 3.866 | 3.873 | 5,263,474 | -0.17(-4.21%) |
Mar 30, 2020 | 4.493 | 4.509 | 3.897 | 4.044 | 8,565,633 | -0.49(-10.77%) |
Mar 27, 2020 | 5.074 | 5.113 | 4.493 | 4.532 | 6,198,584 | -0.70(-13.33%) |
Mar 26, 2020 | 5.647 | 5.748 | 5.043 | 5.229 | 4,423,085 | -0.33(-5.86%) |
Mar 25, 2020 | 5.043 | 5.853 | 4.726 | 5.554 | 6,490,334 | +0.59(+11.86%) |
Mar 24, 2020 | 5.020 | 5.307 | 4.722 | 4.966 | 3,313,739 | +0.36(+7.73%) |
Mar 23, 2020 | 5.035 | 5.283 | 4.509 | 4.609 | 5,216,846 | -0.78(-14.51%) |
Mar 20, 2020 | 5.678 | 6.562 | 5.229 | 5.392 | 7,378,431 | -0.30(-5.31%) |
Mar 19, 2020 | 4.966 | 6.089 | 4.299 | 5.694 | 6,816,404 | +0.67(+13.25%) |
Mar 18, 2020 | 5.245 | 5.322 | 4.849 | 5.028 | 6,200,171 | -0.60(-10.73%) |
Mar 17, 2020 | 5.353 | 5.725 | 4.702 | 5.632 | 6,844,278 | +0.54(+10.65%) |
Mar 16, 2020 | 5.810 | 5.981 | 4.842 | 5.090 | 8,450,556 | -1.84(-26.59%) |
Mar 13, 2020 | 7.019 | 7.197 | 6.414 | 6.933 | 5,734,520 | +0.21(+3.11%) |
Mar 12, 2020 | 6.778 | 6.910 | 6.205 | 6.724 | 8,072,988 | -0.77(-10.24%) |
Mar 11, 2020 | 8.212 | 8.212 | 7.119 | 7.491 | 9,121,814 | -0.98(-11.61%) |
Mar 10, 2020 | 8.374 | 8.498 | 7.778 | 8.475 | 3,430,340 | +0.54(+6.84%) |
Mar 09, 2020 | 8.715 | 9.141 | 7.921 | 7.933 | 4,990,410 | -1.26(-13.73%) |
Mar 06, 2020 | 9.102 | 9.273 | 8.924 | 9.195 | 3,897,367 | -0.09(-1.00%) |
Mar 05, 2020 | 9.350 | 9.451 | 9.149 | 9.288 | 3,140,978 | -0.25(-2.60%) |
Mar 04, 2020 | 9.335 | 9.536 | 9.257 | 9.536 | 3,685,835 | +0.28(+3.01%) |
Mar 03, 2020 | 9.420 | 9.560 | 9.083 | 9.257 | 5,989,633 | -0.26(-2.77%) |
Mar 02, 2020 | 9.319 | 9.521 | 9.033 | 9.521 | 5,514,107 | +0.24(+2.59%) |
Feb 28, 2020 | 9.102 | 9.467 | 8.990 | 9.281 | 8,897,129 | +0.01(+0.08%) |
Feb 27, 2020 | 9.219 | 9.656 | 8.893 | 9.273 | 7,418,378 | -0.08(-0.83%) |
Feb 26, 2020 | 9.583 | 9.598 | 9.226 | 9.350 | 5,281,624 | -0.19(-1.95%) |
Feb 25, 2020 | 9.831 | 9.893 | 9.436 | 9.536 | 5,342,620 | -0.25(-2.53%) |
Feb 24, 2020 | 9.738 | 9.858 | 9.606 | 9.784 | 3,577,777 | -0.15(-1.48%) |
Feb 21, 2020 | 9.722 | 9.966 | 9.683 | 9.931 | 3,695,089 | +0.12(+1.26%) |
Feb 20, 2020 | 9.800 | 9.900 | 9.683 | 9.807 | 4,831,045 | +0.05(+0.48%) |
Feb 19, 2020 | 10.13 | 10.15 | 9.761 | 9.761 | 7,054,492 | -0.37(-3.67%) |
Feb 18, 2020 | 10.11 | 10.34 | 10.02 | 10.13 | 6,330,834 | +0.05(+0.54%) |
Feb 14, 2020 | 10.19 | 10.25 | 10.08 | 10.08 | 4,627,736 | -0.12(-1.22%) |
Feb 13, 2020 | 10.19 | 10.28 | 10.09 | 10.20 | 3,970,694 | +0.00(+0.00%) |
Feb 12, 2020 | 10.39 | 10.43 | 10.19 | 10.20 | 4,971,702 | -0.17(-1.64%) |
Feb 11, 2020 | 10.65 | 10.67 | 10.35 | 10.37 | 5,685,070 | -0.28(-2.62%) |
Feb 10, 2020 | 10.71 | 10.75 | 10.41 | 10.65 | 5,464,430 | +0.26(+2.46%) |
Feb 07, 2020 | 10.67 | 10.69 | 10.35 | 10.40 | 5,755,303 | -0.26(-2.47%) |
Feb 06, 2020 | 10.97 | 10.97 | 10.65 | 10.66 | 6,699,806 | -0.30(-2.76%) |
Feb 05, 2020 | 10.98 | 11.17 | 10.91 | 10.96 | 8,326,460 | -0.02(-0.21%) |
Feb 04, 2020 | 10.88 | 11.16 | 10.66 | 10.98 | 11,726,251 | +0.26(+2.46%) |