Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.927 | 5.927 | 5.636 | 5.737 | 381,077 | -0.26(-4.32%) |
Apr 29, 2020 | 5.743 | 6.230 | 5.687 | 5.996 | 364,420 | +0.44(+7.84%) |
Apr 28, 2020 | 5.832 | 6.003 | 5.535 | 5.560 | 256,708 | -0.15(-2.55%) |
Apr 27, 2020 | 5.510 | 5.813 | 5.383 | 5.706 | 320,983 | +0.30(+5.49%) |
Apr 24, 2020 | 5.074 | 5.447 | 5.023 | 5.409 | 203,531 | +0.39(+7.67%) |
Apr 23, 2020 | 5.244 | 5.295 | 4.916 | 5.023 | 348,055 | -0.17(-3.28%) |
Apr 22, 2020 | 5.522 | 5.529 | 5.162 | 5.194 | 251,620 | -0.20(-3.75%) |
Apr 21, 2020 | 5.402 | 5.541 | 5.258 | 5.396 | 204,895 | -0.06(-1.04%) |
Apr 20, 2020 | 5.541 | 5.687 | 5.377 | 5.453 | 270,648 | -0.24(-4.22%) |
Apr 17, 2020 | 5.706 | 5.984 | 5.535 | 5.693 | 566,278 | +0.13(+2.27%) |
Apr 16, 2020 | 5.693 | 5.718 | 5.390 | 5.567 | 571,849 | +0.05(+0.92%) |
Apr 15, 2020 | 5.251 | 5.579 | 5.118 | 5.516 | 553,897 | +0.10(+1.87%) |
Apr 14, 2020 | 5.358 | 5.491 | 5.156 | 5.415 | 376,858 | +0.29(+5.67%) |
Apr 13, 2020 | 4.612 | 5.168 | 4.202 | 5.124 | 501,070 | +0.57(+12.48%) |
Apr 09, 2020 | 4.739 | 5.143 | 4.499 | 4.556 | 611,859 | +0.09(+2.12%) |
Apr 08, 2020 | 3.993 | 4.691 | 3.993 | 4.461 | 517,616 | +0.64(+16.89%) |
Apr 07, 2020 | 3.911 | 4.158 | 3.734 | 3.816 | 529,759 | +0.19(+5.23%) |
Apr 06, 2020 | 3.570 | 3.873 | 3.526 | 3.627 | 224,721 | +0.24(+7.09%) |
Apr 03, 2020 | 3.519 | 3.722 | 3.159 | 3.387 | 328,086 | -0.14(-3.94%) |
Apr 02, 2020 | 3.709 | 3.785 | 3.507 | 3.526 | 261,944 | -0.18(-4.78%) |
Apr 01, 2020 | 4.069 | 4.125 | 3.703 | 3.703 | 268,903 | -0.48(-11.48%) |
Mar 31, 2020 | 4.391 | 4.505 | 4.075 | 4.183 | 410,898 | -0.17(-3.92%) |
Mar 30, 2020 | 4.606 | 5.175 | 4.353 | 4.353 | 470,240 | -0.36(-7.64%) |
Mar 27, 2020 | 4.720 | 5.004 | 4.278 | 4.714 | 720,588 | -0.05(-1.06%) |
Mar 26, 2020 | 4.328 | 5.750 | 4.328 | 4.764 | 1,101,332 | +0.59(+14.24%) |
Mar 25, 2020 | 4.025 | 5.244 | 3.905 | 4.170 | 833,149 | +0.27(+6.80%) |
Mar 24, 2020 | 3.538 | 4.303 | 3.475 | 3.905 | 656,639 | +0.80(+25.61%) |
Mar 23, 2020 | 4.082 | 4.082 | 2.812 | 3.109 | 882,183 | -1.07(-25.57%) |
Mar 20, 2020 | 4.246 | 4.916 | 3.886 | 4.176 | 551,084 | -0.11(-2.51%) |
Mar 19, 2020 | 2.982 | 4.360 | 2.862 | 4.284 | 1,200,336 | +1.30(+43.64%) |
Mar 18, 2020 | 4.322 | 4.322 | 2.928 | 2.982 | 777,067 | -1.56(-34.35%) |
Mar 17, 2020 | 5.377 | 5.383 | 4.423 | 4.543 | 785,164 | -0.70(-13.27%) |
Mar 16, 2020 | 3.292 | 5.371 | 3.191 | 5.238 | 770,326 | -1.19(-18.49%) |
Mar 13, 2020 | 5.845 | 6.489 | 5.845 | 6.426 | 460,872 | +0.60(+10.30%) |
Mar 12, 2020 | 6.451 | 6.508 | 4.714 | 5.826 | 955,374 | -1.29(-18.12%) |
Mar 11, 2020 | 7.200 | 7.310 | 6.986 | 7.115 | 617,145 | -0.26(-3.48%) |
Mar 10, 2020 | 7.512 | 7.664 | 7.188 | 7.371 | 568,893 | -0.03(-0.41%) |
Mar 09, 2020 | 7.933 | 7.939 | 7.298 | 7.402 | 512,904 | -0.89(-10.75%) |
Mar 06, 2020 | 8.324 | 8.333 | 8.141 | 8.293 | 252,991 | -0.15(-1.81%) |
Mar 05, 2020 | 8.446 | 8.489 | 8.373 | 8.446 | 255,752 | -0.10(-1.14%) |
Mar 04, 2020 | 8.519 | 8.586 | 8.434 | 8.544 | 249,646 | +0.15(+1.82%) |
Mar 03, 2020 | 8.458 | 8.666 | 8.330 | 8.391 | 414,758 | -0.03(-0.36%) |
Mar 02, 2020 | 8.104 | 8.449 | 8.067 | 8.421 | 333,786 | +0.37(+4.63%) |
Feb 28, 2020 | 8.244 | 8.458 | 7.780 | 8.049 | 804,823 | -0.42(-4.97%) |
Feb 27, 2020 | 8.660 | 8.666 | 8.177 | 8.470 | 456,794 | -0.25(-2.87%) |
Feb 26, 2020 | 8.696 | 8.886 | 8.684 | 8.721 | 256,998 | +0.03(+0.35%) |
Feb 25, 2020 | 9.234 | 9.313 | 8.592 | 8.690 | 466,326 | -0.52(-5.64%) |
Feb 24, 2020 | 9.313 | 9.344 | 9.166 | 9.209 | 213,200 | -0.17(-1.82%) |
Feb 21, 2020 | 9.484 | 9.496 | 9.362 | 9.380 | 162,929 | -0.12(-1.22%) |
Feb 20, 2020 | 9.411 | 9.502 | 9.331 | 9.496 | 141,761 | +0.10(+1.04%) |
Feb 19, 2020 | 9.484 | 9.554 | 9.344 | 9.399 | 224,636 | -0.07(-0.71%) |
Feb 18, 2020 | 9.533 | 9.551 | 9.435 | 9.466 | 200,138 | +0.04(+0.45%) |
Feb 14, 2020 | 9.435 | 9.452 | 9.356 | 9.423 | 188,801 | -0.02(-0.19%) |
Feb 13, 2020 | 9.258 | 9.447 | 9.252 | 9.441 | 196,778 | +0.13(+1.44%) |
Feb 12, 2020 | 9.423 | 9.427 | 9.283 | 9.307 | 137,664 | -0.09(-0.91%) |
Feb 11, 2020 | 9.240 | 9.417 | 9.221 | 9.392 | 185,222 | +0.15(+1.59%) |
Feb 10, 2020 | 9.215 | 9.307 | 9.179 | 9.246 | 125,226 | +0.03(+0.33%) |
Feb 07, 2020 | 9.130 | 9.368 | 9.112 | 9.215 | 300,969 | +0.08(+0.87%) |
Feb 06, 2020 | 9.179 | 9.185 | 9.130 | 9.136 | 118,449 | -0.01(-0.07%) |
Feb 05, 2020 | 9.050 | 9.173 | 9.050 | 9.142 | 69,974 | +0.10(+1.08%) |
Feb 04, 2020 | 9.063 | 9.099 | 9.014 | 9.044 | 79,884 | +0.01(+0.14%) |