Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.057 | 5.100 | 4.716 | 4.785 | 883,636 | -0.35(-6.74%) |
Apr 29, 2020 | 5.051 | 5.557 | 5.026 | 5.131 | 1,364,714 | +0.26(+5.32%) |
Apr 28, 2020 | 4.557 | 5.131 | 4.557 | 4.872 | 1,093,854 | +0.45(+10.20%) |
Apr 27, 2020 | 4.155 | 4.631 | 3.970 | 4.421 | 1,242,975 | +0.34(+8.32%) |
Apr 24, 2020 | 4.217 | 4.229 | 3.964 | 4.081 | 793,767 | -0.12(-2.79%) |
Apr 23, 2020 | 4.174 | 4.427 | 4.100 | 4.199 | 713,665 | +0.02(+0.44%) |
Apr 22, 2020 | 4.390 | 4.483 | 3.952 | 4.180 | 1,133,707 | -0.15(-3.56%) |
Apr 21, 2020 | 4.081 | 4.378 | 4.081 | 4.334 | 1,167,184 | +0.08(+1.89%) |
Apr 20, 2020 | 4.322 | 4.507 | 4.162 | 4.254 | 987,834 | -0.29(-6.39%) |
Apr 17, 2020 | 4.458 | 4.708 | 4.334 | 4.544 | 1,124,166 | +0.31(+7.29%) |
Apr 16, 2020 | 4.452 | 4.458 | 4.106 | 4.236 | 1,381,581 | -0.22(-4.99%) |
Apr 15, 2020 | 4.563 | 4.600 | 4.285 | 4.458 | 1,046,869 | -0.30(-6.36%) |
Apr 14, 2020 | 5.063 | 5.186 | 4.594 | 4.760 | 1,105,345 | +0.01(+0.26%) |
Apr 13, 2020 | 5.081 | 5.094 | 4.322 | 4.748 | 1,275,168 | -0.27(-5.41%) |
Apr 09, 2020 | 5.310 | 6.147 | 4.728 | 5.020 | 3,207,948 | -0.02(-0.37%) |
Apr 08, 2020 | 3.834 | 5.279 | 3.649 | 5.038 | 3,823,269 | +1.48(+41.42%) |
Apr 07, 2020 | 3.439 | 4.859 | 3.396 | 3.563 | 3,542,987 | +0.44(+14.03%) |
Apr 06, 2020 | 2.649 | 3.235 | 2.649 | 3.124 | 1,915,935 | +0.54(+20.76%) |
Apr 03, 2020 | 3.087 | 3.167 | 2.451 | 2.587 | 1,413,427 | -0.51(-16.53%) |
Apr 02, 2020 | 3.254 | 3.618 | 3.093 | 3.100 | 1,655,330 | -0.34(-9.87%) |
Apr 01, 2020 | 3.896 | 4.069 | 3.274 | 3.439 | 1,087,568 | -0.88(-20.31%) |
Mar 31, 2020 | 4.316 | 4.631 | 4.260 | 4.316 | 1,344,751 | -0.09(-2.10%) |
Mar 30, 2020 | 5.248 | 5.298 | 4.013 | 4.408 | 2,492,511 | -0.82(-15.60%) |
Mar 27, 2020 | 4.350 | 5.550 | 4.237 | 5.223 | 3,602,325 | +0.92(+21.24%) |
Mar 26, 2020 | 3.536 | 5.241 | 3.536 | 4.308 | 2,586,306 | +0.89(+26.09%) |
Mar 25, 2020 | 3.084 | 3.762 | 3.078 | 3.417 | 1,501,954 | +0.34(+11.22%) |
Mar 24, 2020 | 3.251 | 3.500 | 2.983 | 3.072 | 1,090,487 | -0.06(-1.90%) |
Mar 23, 2020 | 3.417 | 3.512 | 2.835 | 3.132 | 1,294,949 | -0.46(-12.75%) |
Mar 20, 2020 | 3.684 | 4.397 | 3.509 | 3.589 | 2,507,845 | +0.00(+0.00%) |
Mar 19, 2020 | 2.627 | 3.684 | 2.526 | 3.589 | 2,703,194 | +1.03(+40.46%) |
Mar 18, 2020 | 3.738 | 3.803 | 1.652 | 2.555 | 2,664,118 | -1.41(-35.53%) |
Mar 17, 2020 | 4.427 | 4.457 | 3.857 | 3.964 | 2,125,789 | -0.10(-2.34%) |
Mar 16, 2020 | 5.954 | 6.246 | 3.993 | 4.059 | 1,742,396 | -3.11(-43.37%) |
Mar 13, 2020 | 7.048 | 7.345 | 6.691 | 7.167 | 1,290,523 | +0.45(+6.73%) |
Mar 12, 2020 | 7.606 | 7.636 | 6.709 | 6.715 | 1,491,805 | -1.35(-16.73%) |
Mar 11, 2020 | 8.427 | 8.427 | 7.868 | 8.064 | 1,024,169 | -0.51(-5.96%) |
Mar 10, 2020 | 8.504 | 8.664 | 8.201 | 8.575 | 685,123 | +0.23(+2.78%) |
Mar 09, 2020 | 8.676 | 8.896 | 8.296 | 8.343 | 860,352 | -0.89(-9.65%) |
Mar 06, 2020 | 9.235 | 9.330 | 8.920 | 9.235 | 785,857 | -0.18(-1.96%) |
Mar 05, 2020 | 9.413 | 9.502 | 9.336 | 9.419 | 598,424 | -0.12(-1.31%) |
Mar 04, 2020 | 9.556 | 9.645 | 9.282 | 9.544 | 944,535 | +0.13(+1.39%) |
Mar 03, 2020 | 9.484 | 9.799 | 9.247 | 9.413 | 835,710 | -0.04(-0.38%) |
Mar 02, 2020 | 9.116 | 9.461 | 9.021 | 9.449 | 891,070 | +0.38(+4.19%) |
Feb 28, 2020 | 9.116 | 9.235 | 8.789 | 9.068 | 1,877,308 | -0.30(-3.17%) |
Feb 27, 2020 | 9.781 | 9.781 | 9.342 | 9.365 | 1,211,116 | -0.54(-5.46%) |
Feb 26, 2020 | 9.995 | 10.08 | 9.888 | 9.906 | 529,890 | -0.11(-1.07%) |
Feb 25, 2020 | 10.29 | 10.35 | 9.924 | 10.01 | 887,632 | -0.34(-3.33%) |
Feb 24, 2020 | 10.31 | 10.51 | 10.31 | 10.36 | 645,625 | -0.15(-1.41%) |
Feb 21, 2020 | 10.48 | 10.53 | 10.32 | 10.51 | 716,190 | +0.04(+0.34%) |
Feb 20, 2020 | 10.16 | 10.51 | 10.10 | 10.47 | 882,227 | +0.37(+3.65%) |
Feb 19, 2020 | 10.05 | 10.16 | 10.05 | 10.10 | 501,909 | +0.05(+0.53%) |
Feb 18, 2020 | 10.03 | 10.05 | 10.02 | 10.05 | 343,647 | +0.02(+0.18%) |
Feb 14, 2020 | 10.03 | 10.04 | 10.00 | 10.03 | 336,555 | +0.00(+0.00%) |
Feb 13, 2020 | 9.942 | 10.07 | 9.942 | 10.03 | 326,341 | +0.08(+0.78%) |
Feb 12, 2020 | 9.882 | 10.00 | 9.882 | 9.954 | 348,848 | +0.08(+0.78%) |
Feb 11, 2020 | 9.877 | 9.906 | 9.841 | 9.877 | 306,982 | +0.02(+0.24%) |
Feb 10, 2020 | 9.906 | 9.960 | 9.835 | 9.853 | 447,794 | -0.04(-0.42%) |
Feb 07, 2020 | 10.01 | 10.05 | 9.853 | 9.894 | 482,452 | -0.12(-1.25%) |
Feb 06, 2020 | 10.07 | 10.14 | 10.02 | 10.02 | 983,853 | +0.01(+0.12%) |
Feb 05, 2020 | 9.942 | 10.01 | 9.856 | 10.01 | 497,545 | +0.07(+0.66%) |
Feb 04, 2020 | 9.805 | 9.966 | 9.758 | 9.942 | 909,086 | +0.15(+1.52%) |