Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.608 | 4.755 | 4.382 | 4.512 | 3,034,639 | -0.61(-11.88%) |
Apr 29, 2020 | 5.120 | 5.260 | 4.790 | 5.120 | 2,584,535 | +0.41(+8.67%) |
Apr 28, 2020 | 4.729 | 4.825 | 4.460 | 4.712 | 2,175,663 | +0.40(+9.27%) |
Apr 27, 2020 | 4.138 | 4.382 | 4.008 | 4.312 | 1,059,875 | +0.20(+4.86%) |
Apr 24, 2020 | 4.164 | 4.199 | 3.957 | 4.112 | 1,002,011 | -0.08(-1.87%) |
Apr 23, 2020 | 4.182 | 4.329 | 4.077 | 4.190 | 1,126,297 | -0.02(-0.41%) |
Apr 22, 2020 | 4.216 | 4.225 | 4.060 | 4.208 | 1,585,698 | +0.05(+1.26%) |
Apr 21, 2020 | 3.825 | 4.186 | 3.799 | 4.155 | 1,479,777 | +0.21(+5.29%) |
Apr 20, 2020 | 4.025 | 4.121 | 3.869 | 3.947 | 1,427,112 | -0.13(-3.20%) |
Apr 17, 2020 | 3.938 | 4.164 | 3.886 | 4.077 | 1,127,162 | +0.27(+7.08%) |
Apr 16, 2020 | 3.816 | 3.886 | 3.625 | 3.808 | 1,663,775 | -0.02(-0.45%) |
Apr 15, 2020 | 3.869 | 3.938 | 3.608 | 3.825 | 1,159,490 | -0.18(-4.56%) |
Apr 14, 2020 | 4.234 | 4.373 | 3.895 | 4.008 | 958,376 | -0.19(-4.55%) |
Apr 13, 2020 | 4.399 | 4.399 | 3.921 | 4.199 | 1,121,124 | -0.20(-4.55%) |
Apr 09, 2020 | 4.303 | 4.686 | 4.077 | 4.399 | 3,297,171 | +0.36(+8.82%) |
Apr 08, 2020 | 3.782 | 4.173 | 3.703 | 4.042 | 2,712,057 | +0.53(+15.10%) |
Apr 07, 2020 | 3.217 | 3.773 | 3.217 | 3.512 | 2,846,858 | +0.47(+15.43%) |
Apr 06, 2020 | 3.008 | 3.425 | 2.904 | 3.043 | 1,326,451 | +0.20(+7.03%) |
Apr 03, 2020 | 3.043 | 3.043 | 2.652 | 2.843 | 1,692,181 | -0.23(-7.37%) |
Apr 02, 2020 | 3.330 | 3.521 | 2.999 | 3.069 | 1,601,205 | -0.25(-7.59%) |
Apr 01, 2020 | 3.460 | 3.608 | 3.321 | 3.321 | 951,759 | -0.33(-9.05%) |
Mar 31, 2020 | 4.164 | 4.164 | 3.495 | 3.651 | 1,864,396 | -0.40(-9.87%) |
Mar 30, 2020 | 4.625 | 4.660 | 3.782 | 4.051 | 1,000,882 | -0.20(-4.70%) |
Mar 27, 2020 | 4.023 | 4.361 | 3.905 | 4.251 | 2,170,419 | +0.09(+2.23%) |
Mar 26, 2020 | 3.399 | 4.479 | 3.399 | 4.158 | 4,895,850 | +0.98(+30.77%) |
Mar 25, 2020 | 3.062 | 3.593 | 2.783 | 3.180 | 4,712,521 | +0.37(+13.21%) |
Mar 24, 2020 | 2.800 | 2.931 | 2.522 | 2.809 | 3,578,205 | +0.25(+9.90%) |
Mar 23, 2020 | 2.741 | 2.830 | 2.261 | 2.556 | 2,052,897 | -0.04(-1.62%) |
Mar 20, 2020 | 3.087 | 3.188 | 2.530 | 2.598 | 4,228,091 | -0.35(-12.00%) |
Mar 19, 2020 | 2.598 | 3.239 | 2.168 | 2.952 | 3,082,813 | +0.44(+17.45%) |
Mar 18, 2020 | 3.509 | 3.585 | 1.662 | 2.514 | 3,323,098 | -1.19(-32.12%) |
Mar 17, 2020 | 4.158 | 4.226 | 3.644 | 3.703 | 2,464,106 | -0.37(-9.11%) |
Mar 16, 2020 | 4.285 | 4.993 | 4.074 | 4.074 | 1,841,445 | -0.67(-14.06%) |
Mar 13, 2020 | 4.757 | 4.934 | 4.479 | 4.740 | 1,486,346 | +0.20(+4.46%) |
Mar 12, 2020 | 5.061 | 5.095 | 4.462 | 4.538 | 1,603,357 | -0.97(-17.61%) |
Mar 11, 2020 | 5.651 | 5.736 | 5.449 | 5.508 | 1,312,576 | -0.28(-4.81%) |
Mar 10, 2020 | 5.938 | 5.972 | 5.550 | 5.786 | 1,490,525 | -0.04(-0.72%) |
Mar 09, 2020 | 6.056 | 6.056 | 5.778 | 5.828 | 1,628,248 | -0.57(-8.96%) |
Mar 06, 2020 | 6.385 | 6.486 | 6.183 | 6.402 | 1,516,341 | -0.07(-1.04%) |
Mar 05, 2020 | 6.486 | 6.503 | 6.381 | 6.469 | 1,117,862 | -0.15(-2.29%) |
Mar 04, 2020 | 6.453 | 6.621 | 6.436 | 6.621 | 1,115,243 | +0.24(+3.70%) |
Mar 03, 2020 | 6.309 | 6.533 | 6.259 | 6.385 | 1,912,359 | +0.07(+1.07%) |
Mar 02, 2020 | 6.048 | 6.326 | 6.006 | 6.318 | 1,129,317 | +0.33(+5.49%) |
Feb 28, 2020 | 6.225 | 6.267 | 5.959 | 5.989 | 2,587,383 | -0.34(-5.33%) |
Feb 27, 2020 | 6.647 | 6.672 | 6.326 | 6.326 | 1,536,499 | -0.40(-6.02%) |
Feb 26, 2020 | 6.672 | 6.874 | 6.672 | 6.731 | 1,172,158 | +0.08(+1.27%) |
Feb 25, 2020 | 6.841 | 6.849 | 6.562 | 6.647 | 1,107,948 | -0.20(-2.96%) |
Feb 24, 2020 | 6.841 | 6.925 | 6.832 | 6.849 | 685,968 | -0.08(-1.10%) |
Feb 21, 2020 | 7.001 | 7.043 | 6.917 | 6.925 | 836,181 | -0.08(-1.08%) |
Feb 20, 2020 | 6.984 | 7.098 | 6.984 | 7.001 | 1,120,785 | -0.02(-0.24%) |
Feb 19, 2020 | 6.992 | 7.068 | 6.976 | 7.018 | 677,606 | +0.03(+0.36%) |
Feb 18, 2020 | 6.967 | 7.043 | 6.950 | 6.992 | 1,037,283 | +0.02(+0.24%) |
Feb 14, 2020 | 7.009 | 7.060 | 6.959 | 6.976 | 813,536 | -0.03(-0.48%) |
Feb 13, 2020 | 6.992 | 7.035 | 6.992 | 7.009 | 548,038 | +0.02(+0.24%) |
Feb 12, 2020 | 7.018 | 7.051 | 6.992 | 6.992 | 489,837 | -0.01(-0.12%) |
Feb 11, 2020 | 6.992 | 7.043 | 6.984 | 7.001 | 481,951 | +0.02(+0.24%) |
Feb 10, 2020 | 6.950 | 7.009 | 6.950 | 6.984 | 518,535 | +0.00(+0.00%) |
Feb 07, 2020 | 7.001 | 7.009 | 6.950 | 6.984 | 586,026 | -0.03(-0.48%) |
Feb 06, 2020 | 7.060 | 7.102 | 7.018 | 7.018 | 656,763 | -0.03(-0.48%) |
Feb 05, 2020 | 6.984 | 7.085 | 6.984 | 7.051 | 780,637 | +0.08(+1.09%) |
Feb 04, 2020 | 7.001 | 7.009 | 6.967 | 6.976 | 855,599 | -0.03(-0.36%) |