Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.488 | 4.502 | 4.336 | 4.478 | 1,876,647 | -0.11(-2.47%) |
Apr 29, 2020 | 4.743 | 4.847 | 4.563 | 4.592 | 3,416,004 | +0.04(+0.94%) |
Apr 28, 2020 | 4.450 | 4.568 | 4.265 | 4.549 | 3,675,799 | +0.30(+7.01%) |
Apr 27, 2020 | 4.029 | 4.303 | 4.001 | 4.251 | 5,069,109 | +0.27(+6.77%) |
Apr 24, 2020 | 3.944 | 4.027 | 3.833 | 3.982 | 2,351,987 | +0.04(+1.08%) |
Apr 23, 2020 | 4.010 | 4.076 | 3.892 | 3.939 | 2,831,238 | -0.04(-0.95%) |
Apr 22, 2020 | 4.109 | 4.147 | 3.949 | 3.977 | 2,640,804 | -0.02(-0.41%) |
Apr 21, 2020 | 4.105 | 4.133 | 3.953 | 3.993 | 3,390,663 | -0.13(-3.15%) |
Apr 20, 2020 | 4.294 | 4.328 | 4.043 | 4.123 | 3,230,693 | -0.27(-6.14%) |
Apr 17, 2020 | 4.497 | 4.563 | 4.388 | 4.393 | 2,994,014 | +0.02(+0.54%) |
Apr 16, 2020 | 4.469 | 4.573 | 4.270 | 4.369 | 1,803,114 | -0.18(-4.05%) |
Apr 15, 2020 | 4.776 | 4.849 | 4.528 | 4.554 | 1,514,159 | -0.39(-7.85%) |
Apr 14, 2020 | 4.908 | 4.998 | 4.767 | 4.942 | 2,431,995 | +0.16(+3.26%) |
Apr 13, 2020 | 4.880 | 5.012 | 4.615 | 4.786 | 1,371,477 | -0.13(-2.60%) |
Apr 09, 2020 | 4.833 | 4.965 | 4.771 | 4.913 | 2,139,881 | +0.23(+4.84%) |
Apr 08, 2020 | 4.639 | 4.859 | 4.478 | 4.686 | 3,566,235 | -0.35(-7.04%) |
Apr 07, 2020 | 5.027 | 5.154 | 4.844 | 5.041 | 2,573,241 | +0.35(+7.46%) |
Apr 06, 2020 | 4.592 | 4.833 | 4.492 | 4.691 | 2,966,191 | +0.32(+7.36%) |
Apr 03, 2020 | 4.615 | 4.700 | 4.261 | 4.369 | 1,620,295 | -0.27(-5.81%) |
Apr 02, 2020 | 4.828 | 5.017 | 4.502 | 4.639 | 1,622,898 | -0.18(-3.82%) |
Apr 01, 2020 | 4.823 | 4.918 | 4.455 | 4.823 | 2,517,981 | -0.15(-2.95%) |
Mar 31, 2020 | 4.975 | 5.197 | 4.838 | 4.970 | 2,305,725 | -0.06(-1.13%) |
Mar 30, 2020 | 4.908 | 5.036 | 4.729 | 5.027 | 2,726,623 | +0.12(+2.41%) |
Mar 27, 2020 | 4.875 | 5.093 | 4.752 | 4.908 | 1,747,178 | -0.18(-3.53%) |
Mar 26, 2020 | 4.956 | 5.159 | 4.852 | 5.088 | 2,004,107 | +0.23(+4.67%) |
Mar 25, 2020 | 4.734 | 5.050 | 4.596 | 4.861 | 4,173,237 | +0.15(+3.11%) |
Mar 24, 2020 | 4.488 | 4.762 | 4.398 | 4.715 | 3,017,010 | +0.52(+12.27%) |
Mar 23, 2020 | 4.322 | 4.478 | 3.892 | 4.199 | 3,544,018 | -0.06(-1.33%) |
Mar 20, 2020 | 5.050 | 5.424 | 4.222 | 4.256 | 7,825,929 | -0.80(-15.81%) |
Mar 19, 2020 | 3.764 | 5.202 | 3.452 | 5.055 | 5,241,919 | +1.28(+33.96%) |
Mar 18, 2020 | 4.715 | 4.715 | 3.608 | 3.774 | 4,844,057 | -1.28(-25.28%) |
Mar 17, 2020 | 5.689 | 5.812 | 4.965 | 5.050 | 5,295,623 | -0.55(-9.87%) |
Mar 16, 2020 | 6.351 | 6.701 | 5.547 | 5.604 | 2,918,733 | -1.42(-20.20%) |
Mar 13, 2020 | 6.904 | 7.131 | 6.223 | 7.022 | 4,500,961 | +0.49(+7.45%) |
Mar 12, 2020 | 7.292 | 7.372 | 6.441 | 6.535 | 3,126,698 | -1.30(-16.55%) |
Mar 11, 2020 | 7.935 | 8.039 | 7.732 | 7.831 | 3,592,561 | -0.35(-4.28%) |
Mar 10, 2020 | 8.200 | 8.256 | 7.817 | 8.181 | 1,798,371 | +0.25(+3.10%) |
Mar 09, 2020 | 8.025 | 8.209 | 7.784 | 7.935 | 2,405,045 | -0.71(-8.26%) |
Mar 06, 2020 | 8.488 | 8.677 | 8.318 | 8.649 | 2,145,802 | -0.09(-1.03%) |
Mar 05, 2020 | 9.164 | 9.179 | 8.710 | 8.739 | 1,999,470 | -0.64(-6.83%) |
Mar 04, 2020 | 9.103 | 9.420 | 9.013 | 9.380 | 2,468,017 | +0.33(+3.69%) |
Mar 03, 2020 | 9.235 | 9.481 | 8.923 | 9.046 | 3,450,038 | -0.16(-1.70%) |
Mar 02, 2020 | 8.862 | 9.207 | 8.862 | 9.202 | 3,303,793 | +0.36(+4.06%) |
Feb 28, 2020 | 8.573 | 8.857 | 8.512 | 8.843 | 5,217,004 | -0.08(-0.90%) |
Feb 27, 2020 | 9.235 | 9.389 | 8.862 | 8.923 | 2,626,957 | -0.52(-5.51%) |
Feb 26, 2020 | 9.907 | 10.04 | 9.439 | 9.443 | 3,333,974 | -0.42(-4.27%) |
Feb 25, 2020 | 9.869 | 9.921 | 9.784 | 9.864 | 3,772,198 | +0.03(+0.34%) |
Feb 24, 2020 | 9.486 | 9.836 | 9.415 | 9.831 | 2,623,413 | -0.14(-1.42%) |
Feb 21, 2020 | 10.08 | 10.08 | 9.949 | 9.973 | 2,467,027 | -0.11(-1.13%) |
Feb 20, 2020 | 10.13 | 10.18 | 9.997 | 10.09 | 1,757,572 | +0.00(+0.05%) |
Feb 19, 2020 | 9.964 | 10.15 | 9.907 | 10.08 | 1,384,529 | +0.12(+1.19%) |
Feb 18, 2020 | 10.03 | 10.08 | 9.864 | 9.964 | 1,652,963 | -0.09(-0.85%) |
Feb 14, 2020 | 9.859 | 10.06 | 9.859 | 10.05 | 1,122,914 | +0.17(+1.77%) |
Feb 13, 2020 | 9.845 | 9.897 | 9.699 | 9.874 | 1,577,738 | +0.03(+0.29%) |
Feb 12, 2020 | 9.713 | 9.874 | 9.623 | 9.845 | 2,126,492 | +0.18(+1.91%) |
Feb 11, 2020 | 9.358 | 9.666 | 9.311 | 9.661 | 2,345,721 | +0.33(+3.55%) |
Feb 10, 2020 | 9.335 | 9.346 | 9.197 | 9.330 | 1,370,481 | -0.02(-0.25%) |
Feb 07, 2020 | 9.467 | 9.528 | 9.332 | 9.354 | 2,080,457 | -0.16(-1.69%) |
Feb 06, 2020 | 9.552 | 9.566 | 9.462 | 9.514 | 1,738,140 | +0.02(+0.25%) |
Feb 05, 2020 | 9.651 | 9.666 | 9.472 | 9.491 | 2,780,451 | -0.06(-0.64%) |
Feb 04, 2020 | 9.746 | 9.902 | 9.510 | 9.552 | 4,255,417 | -0.09(-0.91%) |