Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.990 | 5.345 | 4.874 | 5.121 | 2,437,624 | +0.05(+1.00%) |
Apr 29, 2020 | 4.997 | 5.200 | 4.910 | 5.070 | 5,258,412 | +0.25(+5.11%) |
Apr 28, 2020 | 4.801 | 4.910 | 4.606 | 4.823 | 1,979,948 | +0.15(+3.10%) |
Apr 27, 2020 | 4.635 | 4.765 | 4.562 | 4.678 | 1,677,139 | +0.08(+1.82%) |
Apr 24, 2020 | 4.765 | 4.787 | 4.366 | 4.595 | 2,697,557 | -0.10(-2.09%) |
Apr 23, 2020 | 4.424 | 4.809 | 4.366 | 4.693 | 2,747,712 | +0.36(+8.19%) |
Apr 22, 2020 | 4.221 | 4.352 | 4.091 | 4.337 | 3,621,118 | +0.17(+4.00%) |
Apr 21, 2020 | 3.539 | 4.214 | 3.539 | 4.170 | 7,560,374 | +0.57(+15.93%) |
Apr 20, 2020 | 3.626 | 3.804 | 3.554 | 3.597 | 3,567,946 | -0.11(-2.84%) |
Apr 17, 2020 | 3.830 | 3.917 | 3.630 | 3.703 | 5,709,750 | -0.03(-0.68%) |
Apr 16, 2020 | 3.576 | 3.742 | 3.525 | 3.728 | 4,431,822 | +0.11(+3.01%) |
Apr 15, 2020 | 3.771 | 3.771 | 3.583 | 3.619 | 4,074,480 | -0.18(-4.77%) |
Apr 14, 2020 | 3.975 | 4.040 | 3.793 | 3.800 | 3,436,169 | -0.07(-1.87%) |
Apr 13, 2020 | 3.960 | 4.004 | 3.605 | 3.873 | 4,457,071 | -0.12(-3.09%) |
Apr 09, 2020 | 3.924 | 4.105 | 3.695 | 3.996 | 5,001,340 | +0.22(+5.96%) |
Apr 08, 2020 | 3.750 | 3.837 | 3.634 | 3.771 | 2,629,504 | +0.12(+3.17%) |
Apr 07, 2020 | 4.185 | 4.424 | 3.525 | 3.655 | 10,439,323 | -0.43(-10.48%) |
Apr 06, 2020 | 4.279 | 4.359 | 3.808 | 4.083 | 4,269,802 | -0.12(-2.76%) |
Apr 03, 2020 | 4.257 | 4.395 | 3.978 | 4.199 | 3,700,059 | -0.07(-1.70%) |
Apr 02, 2020 | 4.221 | 4.431 | 4.033 | 4.272 | 2,717,541 | +0.03(+0.77%) |
Apr 01, 2020 | 4.141 | 4.323 | 3.953 | 4.239 | 2,612,886 | -0.13(-3.07%) |
Mar 31, 2020 | 4.308 | 4.555 | 4.134 | 4.373 | 3,400,683 | +0.07(+1.52%) |
Mar 30, 2020 | 3.975 | 4.402 | 3.917 | 4.308 | 2,640,164 | +0.39(+10.00%) |
Mar 27, 2020 | 4.403 | 4.506 | 3.917 | 3.917 | 2,862,190 | -0.67(-14.62%) |
Mar 26, 2020 | 4.799 | 5.116 | 4.502 | 4.587 | 4,690,184 | -0.08(-1.66%) |
Mar 25, 2020 | 4.432 | 4.855 | 4.252 | 4.665 | 3,814,268 | +0.25(+5.76%) |
Mar 24, 2020 | 4.164 | 4.467 | 4.022 | 4.411 | 3,977,793 | +0.50(+12.82%) |
Mar 23, 2020 | 3.747 | 4.093 | 3.705 | 3.909 | 3,227,652 | +0.23(+6.33%) |
Mar 20, 2020 | 4.460 | 4.467 | 3.592 | 3.677 | 6,748,068 | -0.70(-15.97%) |
Mar 19, 2020 | 3.924 | 4.527 | 3.790 | 4.375 | 4,057,031 | +0.47(+12.12%) |
Mar 18, 2020 | 4.403 | 4.834 | 3.603 | 3.902 | 4,369,886 | -0.83(-17.46%) |
Mar 17, 2020 | 3.740 | 4.746 | 3.528 | 4.728 | 6,233,343 | +1.04(+28.11%) |
Mar 16, 2020 | 4.284 | 4.298 | 3.564 | 3.691 | 6,279,622 | -1.04(-21.94%) |
Mar 13, 2020 | 5.010 | 5.271 | 4.396 | 4.728 | 5,431,330 | +0.10(+2.13%) |
Mar 12, 2020 | 5.709 | 5.907 | 4.566 | 4.629 | 5,329,594 | -1.64(-26.13%) |
Mar 11, 2020 | 6.034 | 6.288 | 5.808 | 6.266 | 11,443,168 | -0.01(-0.22%) |
Mar 10, 2020 | 6.005 | 6.281 | 5.575 | 6.281 | 11,315,423 | +0.56(+9.88%) |
Mar 09, 2020 | 6.358 | 6.626 | 5.645 | 5.716 | 3,845,283 | -1.04(-15.45%) |
Mar 06, 2020 | 6.838 | 6.993 | 6.559 | 6.760 | 3,202,711 | -0.30(-4.30%) |
Mar 05, 2020 | 7.184 | 7.226 | 6.810 | 7.064 | 3,853,959 | -0.23(-3.19%) |
Mar 04, 2020 | 7.530 | 7.628 | 7.170 | 7.297 | 3,221,267 | -0.04(-0.58%) |
Mar 03, 2020 | 7.424 | 7.819 | 7.247 | 7.339 | 6,136,489 | +0.05(+0.68%) |
Mar 02, 2020 | 6.979 | 7.325 | 6.626 | 7.290 | 8,182,539 | +0.40(+5.84%) |
Feb 28, 2020 | 6.796 | 7.000 | 6.697 | 6.887 | 4,098,863 | -0.13(-1.81%) |
Feb 27, 2020 | 7.269 | 7.370 | 6.979 | 7.014 | 2,966,119 | -0.32(-4.42%) |
Feb 26, 2020 | 7.346 | 7.537 | 7.226 | 7.339 | 2,592,994 | +0.04(+0.48%) |
Feb 25, 2020 | 7.565 | 7.579 | 7.163 | 7.304 | 3,307,202 | -0.20(-2.73%) |
Feb 24, 2020 | 7.424 | 7.579 | 7.254 | 7.508 | 4,282,121 | -0.13(-1.66%) |
Feb 21, 2020 | 7.713 | 7.720 | 7.523 | 7.635 | 5,884,225 | -0.08(-1.10%) |
Feb 20, 2020 | 7.473 | 7.798 | 7.438 | 7.720 | 5,730,200 | +0.35(+4.79%) |
Feb 19, 2020 | 6.619 | 7.600 | 6.619 | 7.367 | 12,063,625 | +0.88(+13.60%) |
Feb 18, 2020 | 6.245 | 6.655 | 6.175 | 6.485 | 4,372,470 | +0.24(+3.84%) |
Feb 14, 2020 | 6.175 | 6.337 | 6.154 | 6.245 | 4,198,625 | +0.07(+1.14%) |
Feb 13, 2020 | 6.118 | 6.281 | 5.949 | 6.175 | 4,308,977 | +0.01(+0.17%) |
Feb 12, 2020 | 5.434 | 6.315 | 5.434 | 6.164 | 8,654,800 | +0.73(+13.44%) |
Feb 11, 2020 | 5.180 | 5.617 | 5.180 | 5.434 | 5,107,787 | +0.28(+5.48%) |
Feb 10, 2020 | 4.982 | 5.180 | 4.982 | 5.151 | 3,182,036 | +0.16(+3.25%) |
Feb 07, 2020 | 5.095 | 5.151 | 4.848 | 4.989 | 3,946,245 | -0.11(-2.21%) |
Feb 06, 2020 | 5.102 | 5.201 | 4.912 | 5.102 | 3,108,955 | -0.01(-0.14%) |
Feb 05, 2020 | 4.749 | 5.360 | 4.693 | 5.109 | 7,859,945 | +0.41(+8.71%) |
Feb 04, 2020 | 4.615 | 4.721 | 4.601 | 4.700 | 2,835,652 | +0.13(+2.78%) |