Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.921 | 4.981 | 4.717 | 4.760 | 3,484,529 | -0.18(-3.70%) |
Apr 29, 2020 | 4.954 | 5.104 | 4.765 | 4.943 | 4,176,002 | +0.17(+3.61%) |
Apr 28, 2020 | 4.550 | 4.862 | 4.431 | 4.771 | 3,411,396 | +0.30(+6.62%) |
Apr 27, 2020 | 4.307 | 4.561 | 4.092 | 4.474 | 2,584,965 | +0.12(+2.85%) |
Apr 24, 2020 | 4.485 | 4.528 | 4.281 | 4.351 | 3,945,524 | -0.18(-3.92%) |
Apr 23, 2020 | 4.539 | 4.695 | 4.496 | 4.528 | 2,526,575 | -0.01(-0.12%) |
Apr 22, 2020 | 4.631 | 4.674 | 4.383 | 4.534 | 2,516,973 | -0.02(-0.36%) |
Apr 21, 2020 | 4.307 | 4.614 | 4.307 | 4.550 | 2,679,578 | +0.09(+1.93%) |
Apr 20, 2020 | 4.442 | 4.695 | 4.383 | 4.464 | 3,183,877 | -0.20(-4.27%) |
Apr 17, 2020 | 4.577 | 4.692 | 4.404 | 4.663 | 4,501,397 | +0.36(+8.25%) |
Apr 16, 2020 | 4.474 | 4.523 | 4.216 | 4.307 | 3,207,824 | -0.16(-3.61%) |
Apr 15, 2020 | 4.453 | 4.531 | 4.286 | 4.469 | 3,916,722 | -0.26(-5.57%) |
Apr 14, 2020 | 4.937 | 4.948 | 4.509 | 4.733 | 5,092,600 | -0.02(-0.34%) |
Apr 13, 2020 | 5.040 | 5.072 | 4.431 | 4.749 | 4,568,597 | -0.15(-3.08%) |
Apr 09, 2020 | 4.927 | 5.411 | 4.814 | 4.900 | 7,116,393 | +0.32(+7.06%) |
Apr 08, 2020 | 4.442 | 4.738 | 4.286 | 4.577 | 7,482,929 | +0.40(+9.68%) |
Apr 07, 2020 | 4.507 | 4.754 | 4.097 | 4.173 | 5,323,200 | +0.08(+1.84%) |
Apr 06, 2020 | 3.715 | 4.431 | 3.715 | 4.097 | 3,405,741 | +0.72(+21.37%) |
Apr 03, 2020 | 3.607 | 3.624 | 3.027 | 3.376 | 3,053,305 | -0.23(-6.28%) |
Apr 02, 2020 | 3.898 | 4.049 | 3.500 | 3.602 | 2,662,014 | -0.27(-6.95%) |
Apr 01, 2020 | 4.571 | 4.636 | 3.823 | 3.871 | 3,190,275 | -0.87(-18.39%) |
Mar 31, 2020 | 4.986 | 5.137 | 4.631 | 4.744 | 2,925,065 | -0.41(-7.94%) |
Mar 30, 2020 | 5.826 | 5.862 | 4.981 | 5.153 | 2,364,410 | -0.80(-13.39%) |
Mar 27, 2020 | 5.928 | 6.289 | 5.794 | 5.950 | 3,885,721 | -0.25(-4.00%) |
Mar 26, 2020 | 4.862 | 6.644 | 4.857 | 6.197 | 4,523,723 | +1.45(+30.50%) |
Mar 25, 2020 | 4.447 | 5.212 | 4.377 | 4.749 | 5,586,919 | +0.46(+10.67%) |
Mar 24, 2020 | 4.227 | 4.404 | 3.834 | 4.291 | 5,585,612 | +0.27(+6.84%) |
Mar 23, 2020 | 4.442 | 4.614 | 3.844 | 4.017 | 3,848,467 | -0.18(-4.36%) |
Mar 20, 2020 | 3.936 | 4.832 | 3.839 | 4.200 | 5,935,745 | +0.61(+17.12%) |
Mar 19, 2020 | 3.855 | 3.900 | 2.994 | 3.586 | 6,101,771 | -0.25(-6.59%) |
Mar 18, 2020 | 5.567 | 5.600 | 2.665 | 3.839 | 6,330,407 | -2.06(-34.95%) |
Mar 17, 2020 | 6.467 | 6.472 | 5.815 | 5.901 | 3,671,055 | -0.43(-6.80%) |
Mar 16, 2020 | 6.800 | 7.506 | 6.327 | 6.332 | 2,976,350 | -1.01(-13.72%) |
Mar 13, 2020 | 7.414 | 7.531 | 6.811 | 7.339 | 2,853,837 | +0.43(+6.24%) |
Mar 12, 2020 | 8.242 | 8.242 | 6.727 | 6.908 | 3,684,407 | -1.80(-20.63%) |
Mar 11, 2020 | 9.252 | 9.310 | 8.603 | 8.704 | 2,700,028 | -0.77(-8.08%) |
Mar 10, 2020 | 9.480 | 9.560 | 9.153 | 9.469 | 1,827,246 | +0.24(+2.65%) |
Mar 09, 2020 | 9.565 | 9.751 | 9.167 | 9.225 | 1,958,165 | -0.98(-9.58%) |
Mar 06, 2020 | 10.21 | 10.32 | 9.868 | 10.20 | 1,433,405 | -0.23(-2.19%) |
Mar 05, 2020 | 10.45 | 10.51 | 10.27 | 10.43 | 1,633,504 | -0.19(-1.80%) |
Mar 04, 2020 | 10.52 | 10.67 | 10.39 | 10.62 | 1,667,993 | +0.23(+2.20%) |
Mar 03, 2020 | 10.32 | 10.56 | 10.17 | 10.39 | 3,092,686 | +0.15(+1.45%) |
Mar 02, 2020 | 9.570 | 10.26 | 9.528 | 10.25 | 2,735,714 | +0.64(+6.64%) |
Feb 28, 2020 | 9.831 | 9.868 | 9.469 | 9.608 | 3,675,066 | -0.41(-4.14%) |
Feb 27, 2020 | 10.29 | 10.48 | 10.02 | 10.02 | 2,684,593 | -0.58(-5.46%) |
Feb 26, 2020 | 10.58 | 10.79 | 10.55 | 10.60 | 2,705,534 | +0.03(+0.30%) |
Feb 25, 2020 | 10.89 | 10.98 | 10.53 | 10.57 | 2,776,821 | -0.27(-2.50%) |
Feb 24, 2020 | 10.81 | 10.89 | 10.69 | 10.84 | 2,160,466 | -0.10(-0.87%) |
Feb 21, 2020 | 11.21 | 11.21 | 10.87 | 10.94 | 2,892,216 | -0.29(-2.60%) |
Feb 20, 2020 | 11.03 | 11.24 | 10.86 | 11.23 | 2,735,994 | +0.19(+1.68%) |
Feb 19, 2020 | 10.80 | 11.09 | 10.79 | 11.04 | 2,075,668 | +0.25(+2.31%) |
Feb 18, 2020 | 10.79 | 10.84 | 10.66 | 10.79 | 1,397,451 | -0.01(-0.05%) |
Feb 14, 2020 | 10.58 | 10.84 | 10.56 | 10.80 | 1,293,772 | +0.18(+1.65%) |
Feb 13, 2020 | 10.60 | 10.66 | 10.53 | 10.62 | 1,191,108 | +0.05(+0.45%) |
Feb 12, 2020 | 10.78 | 10.80 | 10.50 | 10.57 | 2,411,225 | -0.19(-1.81%) |
Feb 11, 2020 | 10.67 | 10.77 | 10.57 | 10.77 | 1,984,269 | +0.13(+1.24%) |
Feb 10, 2020 | 10.50 | 10.64 | 10.49 | 10.64 | 1,898,232 | +0.16(+1.51%) |
Feb 07, 2020 | 10.45 | 10.49 | 10.40 | 10.48 | 973,826 | +0.05(+0.51%) |
Feb 06, 2020 | 10.35 | 10.48 | 10.34 | 10.43 | 1,287,101 | +0.09(+0.87%) |
Feb 05, 2020 | 10.26 | 10.36 | 10.25 | 10.34 | 1,247,721 | +0.10(+0.98%) |
Feb 04, 2020 | 10.27 | 10.30 | 10.17 | 10.24 | 1,525,494 | +0.02(+0.15%) |