Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.729 | 4.870 | 4.575 | 4.750 | 395,913 | +0.00(+0.00%) |
Apr 29, 2020 | 4.568 | 4.842 | 4.522 | 4.750 | 503,172 | +0.34(+7.81%) |
Apr 28, 2020 | 4.512 | 4.603 | 4.399 | 4.406 | 371,490 | +0.03(+0.64%) |
Apr 27, 2020 | 4.357 | 4.497 | 4.350 | 4.378 | 467,665 | +0.04(+0.81%) |
Apr 24, 2020 | 4.181 | 4.343 | 4.175 | 4.343 | 380,797 | +0.17(+4.04%) |
Apr 23, 2020 | 4.273 | 4.304 | 4.111 | 4.174 | 365,799 | -0.04(-0.92%) |
Apr 22, 2020 | 4.289 | 4.345 | 4.143 | 4.213 | 339,303 | +0.03(+0.83%) |
Apr 21, 2020 | 4.227 | 4.255 | 4.109 | 4.178 | 331,892 | -0.10(-2.44%) |
Apr 20, 2020 | 4.178 | 4.366 | 4.143 | 4.282 | 346,152 | +0.10(+2.50%) |
Apr 17, 2020 | 4.331 | 4.408 | 4.096 | 4.178 | 544,162 | +0.04(+1.01%) |
Apr 16, 2020 | 4.317 | 4.387 | 4.116 | 4.136 | 372,482 | -0.16(-3.72%) |
Apr 15, 2020 | 4.248 | 4.435 | 4.053 | 4.296 | 404,378 | -0.15(-3.44%) |
Apr 14, 2020 | 4.387 | 4.526 | 4.234 | 4.449 | 423,354 | +0.14(+3.23%) |
Apr 13, 2020 | 4.491 | 4.567 | 4.011 | 4.310 | 503,534 | -0.14(-3.13%) |
Apr 09, 2020 | 4.567 | 4.859 | 4.303 | 4.449 | 722,528 | +0.08(+1.75%) |
Apr 08, 2020 | 4.136 | 4.526 | 4.039 | 4.373 | 479,052 | +0.34(+8.45%) |
Apr 07, 2020 | 3.733 | 4.088 | 3.705 | 4.032 | 590,704 | +0.51(+14.40%) |
Apr 06, 2020 | 3.427 | 3.761 | 3.427 | 3.525 | 438,802 | +0.23(+6.96%) |
Apr 03, 2020 | 3.476 | 3.476 | 3.128 | 3.295 | 525,750 | -0.15(-4.24%) |
Apr 02, 2020 | 3.504 | 3.601 | 3.413 | 3.441 | 350,356 | -0.07(-1.98%) |
Apr 01, 2020 | 3.698 | 3.824 | 3.473 | 3.511 | 447,892 | -0.40(-10.14%) |
Mar 31, 2020 | 3.900 | 4.282 | 3.775 | 3.907 | 330,923 | +0.07(+1.81%) |
Mar 30, 2020 | 4.269 | 4.310 | 3.824 | 3.837 | 499,881 | -0.47(-10.97%) |
Mar 27, 2020 | 4.255 | 4.769 | 4.178 | 4.310 | 594,651 | -0.01(-0.16%) |
Mar 26, 2020 | 3.949 | 5.019 | 3.949 | 4.317 | 1,209,970 | +0.48(+12.50%) |
Mar 25, 2020 | 3.629 | 4.762 | 3.629 | 3.837 | 802,746 | +0.33(+9.31%) |
Mar 24, 2020 | 3.163 | 3.754 | 3.163 | 3.511 | 539,979 | +0.53(+17.72%) |
Mar 23, 2020 | 3.851 | 3.851 | 2.968 | 2.982 | 934,409 | -0.93(-23.80%) |
Mar 20, 2020 | 4.129 | 4.345 | 3.851 | 3.914 | 670,888 | -0.12(-2.93%) |
Mar 19, 2020 | 3.260 | 4.199 | 2.809 | 4.032 | 956,358 | +0.78(+23.93%) |
Mar 18, 2020 | 4.178 | 4.206 | 3.254 | 3.254 | 1,108,940 | -1.01(-23.76%) |
Mar 17, 2020 | 4.452 | 4.500 | 3.980 | 4.267 | 622,741 | -0.15(-3.41%) |
Mar 16, 2020 | 4.617 | 4.795 | 4.151 | 4.418 | 674,460 | -0.53(-10.79%) |
Mar 13, 2020 | 4.740 | 4.973 | 4.466 | 4.952 | 606,465 | +0.45(+9.88%) |
Mar 12, 2020 | 5.096 | 5.096 | 4.459 | 4.507 | 838,709 | -0.86(-16.07%) |
Mar 11, 2020 | 5.589 | 5.617 | 5.308 | 5.370 | 507,629 | -0.29(-5.20%) |
Mar 10, 2020 | 5.623 | 5.706 | 5.439 | 5.665 | 377,093 | +0.25(+4.68%) |
Mar 09, 2020 | 5.747 | 5.754 | 5.315 | 5.411 | 461,388 | -0.66(-10.94%) |
Mar 06, 2020 | 6.110 | 6.130 | 5.959 | 6.076 | 311,846 | -0.11(-1.77%) |
Mar 05, 2020 | 6.233 | 6.288 | 6.137 | 6.185 | 287,768 | -0.09(-1.42%) |
Mar 04, 2020 | 6.302 | 6.377 | 6.206 | 6.274 | 356,036 | +0.05(+0.77%) |
Mar 03, 2020 | 6.370 | 6.555 | 6.178 | 6.226 | 583,386 | -0.11(-1.73%) |
Mar 02, 2020 | 5.925 | 6.350 | 5.925 | 6.336 | 727,882 | +0.42(+7.18%) |
Feb 28, 2020 | 6.165 | 6.206 | 5.822 | 5.911 | 1,480,687 | -0.47(-7.40%) |
Feb 27, 2020 | 6.541 | 6.603 | 6.295 | 6.384 | 671,405 | -0.32(-4.80%) |
Feb 26, 2020 | 6.555 | 6.899 | 6.507 | 6.706 | 465,671 | +0.24(+3.65%) |
Feb 25, 2020 | 6.966 | 6.966 | 6.439 | 6.469 | 1,326,993 | -0.48(-6.85%) |
Feb 24, 2020 | 6.945 | 6.966 | 6.939 | 6.945 | 350,869 | -0.07(-0.98%) |
Feb 21, 2020 | 7.028 | 7.034 | 6.966 | 7.014 | 132,417 | -0.02(-0.29%) |
Feb 20, 2020 | 7.041 | 7.076 | 7.000 | 7.034 | 145,871 | +0.00(+0.00%) |
Feb 19, 2020 | 7.021 | 7.055 | 6.939 | 7.034 | 290,624 | -0.02(-0.29%) |
Feb 18, 2020 | 7.178 | 7.178 | 7.028 | 7.055 | 385,038 | -0.09(-1.25%) |
Feb 14, 2020 | 7.178 | 7.178 | 7.130 | 7.144 | 214,584 | -0.02(-0.28%) |
Feb 13, 2020 | 7.096 | 7.171 | 7.083 | 7.164 | 202,856 | +0.07(+1.06%) |
Feb 12, 2020 | 7.124 | 7.144 | 7.083 | 7.090 | 187,996 | -0.03(-0.48%) |
Feb 11, 2020 | 7.076 | 7.144 | 7.042 | 7.124 | 221,290 | +0.05(+0.77%) |
Feb 10, 2020 | 7.069 | 7.078 | 7.028 | 7.069 | 185,359 | +0.04(+0.58%) |
Feb 07, 2020 | 7.049 | 7.056 | 6.981 | 7.028 | 161,525 | +0.05(+0.68%) |
Feb 06, 2020 | 7.103 | 7.110 | 6.967 | 6.981 | 201,357 | -0.07(-0.97%) |
Feb 05, 2020 | 7.022 | 7.076 | 6.988 | 7.049 | 129,028 | +0.06(+0.88%) |
Feb 04, 2020 | 6.981 | 7.035 | 6.940 | 6.988 | 117,790 | +0.03(+0.49%) |