Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.312 | 4.343 | 3.945 | 4.140 | 161,694 | -0.25(-5.69%) |
Apr 29, 2020 | 4.398 | 4.566 | 4.312 | 4.390 | 206,352 | +0.11(+2.55%) |
Apr 28, 2020 | 3.906 | 4.336 | 3.812 | 4.281 | 641,587 | +0.43(+11.16%) |
Apr 27, 2020 | 3.789 | 3.906 | 3.640 | 3.851 | 105,358 | +0.09(+2.49%) |
Apr 24, 2020 | 3.672 | 3.929 | 3.461 | 3.758 | 54,147 | +0.19(+5.25%) |
Apr 23, 2020 | 3.742 | 3.750 | 3.500 | 3.570 | 258,238 | -0.11(-2.97%) |
Apr 22, 2020 | 3.875 | 3.875 | 3.570 | 3.679 | 93,026 | -0.09(-2.28%) |
Apr 21, 2020 | 3.664 | 3.875 | 3.664 | 3.765 | 111,193 | -0.05(-1.23%) |
Apr 20, 2020 | 3.828 | 3.945 | 3.664 | 3.812 | 69,241 | -0.09(-2.40%) |
Apr 17, 2020 | 3.914 | 4.125 | 3.843 | 3.906 | 93,318 | +0.18(+4.82%) |
Apr 16, 2020 | 3.773 | 3.773 | 3.469 | 3.726 | 98,147 | -0.08(-2.05%) |
Apr 15, 2020 | 4.140 | 4.179 | 3.750 | 3.804 | 66,402 | -0.44(-10.31%) |
Apr 14, 2020 | 4.172 | 4.336 | 4.125 | 4.242 | 234,996 | +0.22(+5.44%) |
Apr 13, 2020 | 4.328 | 4.355 | 3.922 | 4.023 | 65,821 | -0.31(-7.21%) |
Apr 09, 2020 | 4.140 | 4.453 | 4.140 | 4.336 | 183,693 | +0.39(+9.90%) |
Apr 08, 2020 | 3.711 | 3.992 | 3.672 | 3.945 | 131,162 | +0.23(+6.32%) |
Apr 07, 2020 | 3.672 | 3.831 | 3.515 | 3.711 | 292,172 | +0.16(+4.63%) |
Apr 06, 2020 | 3.617 | 3.718 | 3.375 | 3.547 | 89,079 | +0.07(+2.02%) |
Apr 03, 2020 | 3.611 | 3.783 | 3.429 | 3.476 | 75,269 | -0.08(-2.20%) |
Apr 02, 2020 | 3.687 | 3.992 | 3.523 | 3.554 | 49,292 | -0.18(-4.81%) |
Apr 01, 2020 | 3.914 | 3.992 | 3.726 | 3.734 | 68,254 | -0.31(-7.72%) |
Mar 31, 2020 | 4.117 | 4.125 | 3.765 | 4.047 | 49,474 | -0.02(-0.38%) |
Mar 30, 2020 | 4.172 | 4.282 | 3.922 | 4.062 | 53,843 | -0.18(-4.24%) |
Mar 27, 2020 | 4.242 | 4.453 | 4.187 | 4.242 | 40,450 | -0.24(-5.40%) |
Mar 26, 2020 | 4.328 | 4.570 | 4.328 | 4.484 | 53,541 | +0.00(+0.00%) |
Mar 25, 2020 | 4.437 | 4.672 | 4.405 | 4.484 | 50,191 | +0.01(+0.17%) |
Mar 24, 2020 | 4.453 | 4.636 | 4.351 | 4.476 | 135,158 | +0.02(+0.53%) |
Mar 23, 2020 | 4.351 | 4.765 | 4.242 | 4.453 | 79,843 | +0.01(+0.26%) |
Mar 20, 2020 | 4.871 | 4.933 | 4.441 | 4.441 | 132,230 | -0.43(-8.83%) |
Mar 19, 2020 | 3.995 | 5.048 | 3.995 | 4.871 | 104,261 | +0.70(+16.76%) |
Mar 18, 2020 | 5.348 | 5.528 | 4.126 | 4.172 | 34,665 | -1.56(-27.21%) |
Mar 17, 2020 | 5.517 | 5.847 | 5.225 | 5.732 | 105,434 | +0.31(+5.67%) |
Mar 16, 2020 | 6.769 | 6.769 | 5.417 | 5.425 | 49,000 | -1.73(-24.17%) |
Mar 13, 2020 | 7.030 | 7.153 | 6.539 | 7.153 | 73,013 | +0.16(+2.31%) |
Mar 12, 2020 | 7.315 | 7.576 | 6.792 | 6.992 | 48,809 | -0.70(-9.09%) |
Mar 11, 2020 | 8.567 | 8.567 | 7.614 | 7.691 | 47,305 | -0.95(-11.02%) |
Mar 10, 2020 | 8.183 | 9.182 | 6.665 | 8.644 | 69,941 | +0.47(+5.73%) |
Mar 09, 2020 | 7.906 | 8.175 | 6.858 | 8.175 | 58,197 | -0.05(-0.65%) |
Mar 06, 2020 | 8.052 | 8.291 | 8.010 | 8.229 | 44,640 | -0.10(-1.20%) |
Mar 05, 2020 | 8.437 | 8.636 | 8.321 | 8.329 | 38,914 | -0.34(-3.90%) |
Mar 04, 2020 | 8.552 | 8.675 | 8.548 | 8.667 | 23,939 | +0.10(+1.17%) |
Mar 03, 2020 | 8.629 | 8.690 | 8.483 | 8.567 | 24,568 | -0.13(-1.50%) |
Mar 02, 2020 | 8.675 | 8.698 | 8.590 | 8.698 | 28,014 | +0.04(+0.44%) |
Feb 28, 2020 | 8.344 | 8.667 | 8.221 | 8.659 | 49,326 | +0.10(+1.17%) |
Feb 27, 2020 | 8.406 | 8.675 | 8.267 | 8.559 | 47,694 | +0.05(+0.63%) |
Feb 26, 2020 | 8.490 | 8.536 | 8.413 | 8.506 | 18,590 | +0.06(+0.73%) |
Feb 25, 2020 | 8.367 | 8.444 | 8.102 | 8.444 | 36,515 | +0.05(+0.55%) |
Feb 24, 2020 | 8.375 | 8.429 | 8.337 | 8.398 | 18,639 | -0.10(-1.18%) |
Feb 21, 2020 | 8.521 | 8.682 | 8.498 | 8.498 | 15,617 | +0.02(+0.18%) |
Feb 20, 2020 | 8.452 | 8.606 | 8.452 | 8.483 | 25,532 | -0.05(-0.54%) |
Feb 19, 2020 | 8.682 | 8.752 | 8.529 | 8.529 | 14,200 | -0.10(-1.16%) |
Feb 18, 2020 | 8.536 | 8.652 | 8.437 | 8.629 | 24,490 | +0.11(+1.26%) |
Feb 14, 2020 | 8.235 | 8.913 | 8.235 | 8.521 | 13,275 | -0.22(-2.46%) |
Feb 13, 2020 | 8.629 | 8.759 | 8.567 | 8.736 | 6,320 | +0.11(+1.25%) |
Feb 12, 2020 | 8.767 | 8.775 | 8.621 | 8.629 | 16,606 | -0.01(-0.09%) |
Feb 11, 2020 | 8.813 | 8.905 | 8.636 | 8.636 | 15,240 | -0.09(-1.06%) |
Feb 10, 2020 | 8.636 | 8.736 | 8.629 | 8.729 | 9,429 | +0.12(+1.43%) |
Feb 07, 2020 | 8.552 | 8.675 | 8.475 | 8.606 | 21,214 | +0.01(+0.09%) |
Feb 06, 2020 | 8.659 | 8.690 | 8.567 | 8.598 | 14,439 | -0.05(-0.62%) |
Feb 05, 2020 | 8.675 | 8.740 | 8.506 | 8.652 | 14,278 | +0.12(+1.35%) |
Feb 04, 2020 | 8.705 | 8.759 | 8.506 | 8.536 | 27,996 | -0.15(-1.68%) |