Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.01 | 12.89 | 11.78 | 12.51 | 5,956,795 | -0.02(-0.16%) |
Apr 29, 2020 | 11.64 | 13.05 | 11.41 | 12.53 | 5,179,436 | +0.78(+6.64%) |
Apr 28, 2020 | 11.64 | 12.20 | 10.82 | 11.75 | 5,443,543 | +0.15(+1.29%) |
Apr 27, 2020 | 11.03 | 11.87 | 10.84 | 11.60 | 3,810,624 | +0.48(+4.32%) |
Apr 24, 2020 | 10.59 | 11.90 | 10.03 | 11.12 | 5,782,500 | +0.51(+4.81%) |
Apr 23, 2020 | 8.990 | 10.70 | 8.930 | 10.61 | 7,004,916 | +1.70(+19.08%) |
Apr 22, 2020 | 8.500 | 9.350 | 8.420 | 8.910 | 4,075,632 | +0.52(+6.20%) |
Apr 21, 2020 | 8.200 | 8.560 | 8.060 | 8.390 | 4,837,481 | +0.23(+2.82%) |
Apr 20, 2020 | 7.810 | 8.440 | 7.810 | 8.160 | 6,243,173 | +0.42(+5.43%) |
Apr 17, 2020 | 7.730 | 7.770 | 7.090 | 7.740 | 2,345,200 | +0.04(+0.52%) |
Apr 16, 2020 | 7.110 | 7.790 | 7.000 | 7.700 | 4,089,446 | +0.50(+6.94%) |
Apr 15, 2020 | 6.670 | 7.280 | 6.420 | 7.200 | 2,389,157 | +0.38(+5.57%) |
Apr 14, 2020 | 6.250 | 7.270 | 6.100 | 6.820 | 3,500,502 | +0.62(+10.00%) |
Apr 13, 2020 | 6.150 | 6.350 | 5.660 | 6.200 | 1,652,738 | +0.07(+1.14%) |
Apr 09, 2020 | 5.850 | 6.305 | 5.670 | 6.130 | 3,715,900 | +0.09(+1.49%) |
Apr 08, 2020 | 5.370 | 6.220 | 4.870 | 6.040 | 8,460,496 | +1.54(+34.22%) |
Apr 07, 2020 | 4.580 | 4.690 | 4.320 | 4.500 | 2,096,248 | -0.08(-1.75%) |
Apr 06, 2020 | 4.450 | 4.620 | 4.350 | 4.580 | 1,414,441 | +0.17(+3.85%) |
Apr 03, 2020 | 4.370 | 4.600 | 4.150 | 4.410 | 1,522,000 | +0.11(+2.56%) |
Apr 02, 2020 | 4.190 | 4.360 | 4.040 | 4.300 | 929,440 | +0.11(+2.63%) |
Apr 01, 2020 | 4.060 | 4.190 | 3.930 | 4.190 | 1,216,004 | +0.07(+1.70%) |
Mar 31, 2020 | 4.040 | 4.120 | 3.860 | 4.120 | 1,301,924 | +0.06(+1.48%) |
Mar 30, 2020 | 4.150 | 4.170 | 3.750 | 4.060 | 1,775,059 | -0.10(-2.40%) |
Mar 27, 2020 | 4.150 | 4.275 | 3.850 | 4.160 | 1,278,700 | +0.05(+1.22%) |
Mar 26, 2020 | 4.190 | 4.390 | 4.060 | 4.110 | 1,474,129 | -0.08(-1.91%) |
Mar 25, 2020 | 4.430 | 4.490 | 3.950 | 4.190 | 1,626,540 | -0.22(-4.99%) |
Mar 24, 2020 | 4.330 | 4.620 | 3.790 | 4.410 | 3,358,545 | +0.17(+4.01%) |
Mar 23, 2020 | 4.750 | 5.190 | 4.200 | 4.240 | 4,671,726 | -1.12(-20.90%) |
Mar 20, 2020 | 6.920 | 7.000 | 5.010 | 5.360 | 18,425,400 | +1.23(+29.78%) |
Mar 19, 2020 | 3.660 | 4.220 | 3.370 | 4.130 | 1,889,399 | +0.57(+16.01%) |
Mar 18, 2020 | 4.240 | 4.290 | 3.400 | 3.560 | 2,304,270 | -0.68(-16.04%) |
Mar 17, 2020 | 4.820 | 4.910 | 4.110 | 4.240 | 1,886,560 | -0.30(-6.61%) |
Mar 16, 2020 | 4.540 | 4.780 | 4.250 | 4.540 | 1,729,468 | -0.43(-8.65%) |
Mar 13, 2020 | 6.090 | 6.193 | 4.070 | 4.970 | 4,421,600 | -1.03(-17.17%) |
Mar 12, 2020 | 5.610 | 6.730 | 5.000 | 6.000 | 8,215,245 | +0.58(+10.70%) |
Mar 11, 2020 | 5.780 | 6.200 | 4.860 | 5.420 | 6,538,326 | +0.67(+14.11%) |
Mar 10, 2020 | 4.740 | 4.760 | 4.100 | 4.750 | 2,317,677 | -0.16(-3.26%) |
Mar 09, 2020 | 4.480 | 5.200 | 3.960 | 4.910 | 4,122,430 | +0.16(+3.37%) |
Mar 06, 2020 | 5.960 | 6.040 | 4.300 | 4.750 | 6,546,600 | -0.88(-15.63%) |
Mar 05, 2020 | 4.880 | 5.970 | 4.850 | 5.630 | 10,071,733 | +1.06(+23.19%) |
Mar 04, 2020 | 4.530 | 4.900 | 4.490 | 4.570 | 3,444,380 | +0.29(+6.78%) |
Mar 03, 2020 | 4.500 | 5.130 | 4.130 | 4.280 | 7,570,091 | +0.77(+21.94%) |
Mar 02, 2020 | 3.500 | 3.690 | 3.360 | 3.510 | 1,246,188 | +0.02(+0.57%) |
Feb 28, 2020 | 3.570 | 5.890 | 3.444 | 3.490 | 3,039,300 | -0.13(-3.59%) |
Feb 27, 2020 | 3.510 | 3.700 | 3.440 | 3.620 | 370,270 | -0.02(-0.55%) |
Feb 26, 2020 | 3.730 | 3.810 | 3.590 | 3.640 | 275,877 | -0.07(-1.89%) |
Feb 25, 2020 | 3.810 | 3.970 | 3.688 | 3.710 | 745,807 | -0.12(-3.13%) |
Feb 24, 2020 | 4.000 | 4.050 | 3.810 | 3.830 | 575,338 | -0.25(-6.13%) |
Feb 21, 2020 | 4.040 | 4.180 | 3.965 | 4.080 | 385,100 | +0.09(+2.26%) |
Feb 20, 2020 | 3.800 | 4.110 | 3.650 | 3.990 | 1,139,618 | +0.00(+0.00%) |
Feb 19, 2020 | 4.190 | 4.430 | 3.990 | 3.990 | 440,848 | -0.18(-4.32%) |
Feb 18, 2020 | 4.320 | 4.380 | 4.120 | 4.170 | 300,165 | -0.18(-4.14%) |
Feb 14, 2020 | 4.470 | 4.510 | 4.300 | 4.350 | 289,600 | -0.17(-3.76%) |
Feb 13, 2020 | 4.470 | 4.570 | 4.470 | 4.520 | 337,030 | +0.01(+0.22%) |
Feb 12, 2020 | 4.450 | 4.530 | 4.400 | 4.510 | 225,853 | +0.08(+1.81%) |
Feb 11, 2020 | 4.650 | 4.820 | 4.240 | 4.430 | 557,266 | -0.62(-12.28%) |
Feb 10, 2020 | 5.060 | 5.080 | 4.930 | 5.050 | 129,911 | -0.01(-0.20%) |
Feb 07, 2020 | 5.280 | 5.290 | 4.980 | 5.060 | 154,000 | -0.23(-4.35%) |
Feb 06, 2020 | 5.320 | 5.380 | 5.225 | 5.290 | 121,866 | -0.03(-0.56%) |
Feb 05, 2020 | 5.380 | 5.405 | 5.310 | 5.320 | 124,928 | -0.03(-0.56%) |
Feb 04, 2020 | 5.400 | 5.530 | 5.260 | 5.350 | 127,907 | -0.02(-0.37%) |