Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.405 | 6.405 | 5.984 | 5.984 | 1,727,942 | -0.51(-7.84%) |
Apr 29, 2020 | 6.265 | 6.572 | 6.032 | 6.493 | 1,581,391 | +0.54(+9.14%) |
Apr 28, 2020 | 6.054 | 6.168 | 5.870 | 5.949 | 1,429,552 | +0.16(+2.73%) |
Apr 27, 2020 | 5.466 | 5.896 | 5.387 | 5.791 | 1,190,262 | +0.29(+5.26%) |
Apr 24, 2020 | 5.352 | 5.510 | 5.207 | 5.501 | 1,120,705 | +0.22(+4.15%) |
Apr 23, 2020 | 5.396 | 5.485 | 5.194 | 5.282 | 1,844,847 | -0.07(-1.31%) |
Apr 22, 2020 | 5.528 | 5.694 | 5.256 | 5.352 | 1,708,550 | -0.01(-0.16%) |
Apr 21, 2020 | 4.984 | 5.510 | 4.940 | 5.361 | 4,244,733 | +0.19(+3.74%) |
Apr 20, 2020 | 5.387 | 5.387 | 4.922 | 5.168 | 3,684,828 | -0.42(-7.54%) |
Apr 17, 2020 | 4.791 | 5.729 | 4.791 | 5.589 | 7,006,089 | +1.24(+28.43%) |
Apr 16, 2020 | 4.694 | 4.729 | 4.220 | 4.352 | 1,139,651 | -0.43(-8.99%) |
Apr 15, 2020 | 4.808 | 4.949 | 4.615 | 4.782 | 1,047,318 | -0.37(-7.15%) |
Apr 14, 2020 | 5.335 | 5.387 | 5.010 | 5.150 | 1,589,359 | +0.04(+0.86%) |
Apr 13, 2020 | 5.027 | 5.142 | 4.729 | 5.106 | 1,129,440 | +0.07(+1.39%) |
Apr 09, 2020 | 4.905 | 5.212 | 4.826 | 5.036 | 1,552,780 | +0.35(+7.49%) |
Apr 08, 2020 | 4.220 | 4.738 | 4.133 | 4.685 | 1,751,731 | +0.50(+11.95%) |
Apr 07, 2020 | 4.378 | 4.624 | 4.084 | 4.185 | 1,964,311 | -0.06(-1.45%) |
Apr 06, 2020 | 3.975 | 4.365 | 3.975 | 4.247 | 2,238,368 | +0.49(+13.08%) |
Apr 03, 2020 | 3.641 | 3.852 | 3.483 | 3.755 | 2,598,604 | +0.13(+3.63%) |
Apr 02, 2020 | 3.571 | 4.036 | 3.545 | 3.624 | 2,461,098 | +0.09(+2.48%) |
Apr 01, 2020 | 4.369 | 4.378 | 3.518 | 3.536 | 3,019,947 | -0.83(-19.08%) |
Mar 31, 2020 | 4.922 | 5.001 | 4.352 | 4.369 | 4,154,399 | -0.58(-11.70%) |
Mar 30, 2020 | 4.624 | 5.150 | 4.624 | 4.949 | 3,546,958 | +0.27(+5.82%) |
Mar 27, 2020 | 5.080 | 5.080 | 4.677 | 4.677 | 1,199,005 | -0.72(-13.33%) |
Mar 26, 2020 | 5.150 | 5.576 | 4.940 | 5.396 | 3,607,477 | +0.51(+10.41%) |
Mar 25, 2020 | 4.220 | 5.124 | 4.176 | 4.887 | 1,860,183 | +0.46(+10.30%) |
Mar 24, 2020 | 4.483 | 4.492 | 4.001 | 4.431 | 2,036,483 | +0.34(+8.37%) |
Mar 23, 2020 | 4.238 | 4.369 | 3.939 | 4.089 | 1,519,613 | -0.18(-4.12%) |
Mar 20, 2020 | 4.483 | 4.571 | 4.045 | 4.264 | 2,572,048 | -0.24(-5.26%) |
Mar 19, 2020 | 4.396 | 4.650 | 4.150 | 4.501 | 1,870,744 | +0.30(+7.10%) |
Mar 18, 2020 | 4.624 | 4.694 | 4.027 | 4.203 | 2,650,503 | -1.00(-19.22%) |
Mar 17, 2020 | 4.606 | 5.396 | 4.247 | 5.203 | 1,638,984 | +0.73(+16.27%) |
Mar 16, 2020 | 3.764 | 5.080 | 3.764 | 4.475 | 1,746,739 | -0.23(-4.85%) |
Mar 13, 2020 | 4.720 | 4.852 | 4.124 | 4.703 | 1,810,817 | +0.32(+7.41%) |
Mar 12, 2020 | 5.010 | 5.010 | 4.321 | 4.378 | 1,855,124 | -0.75(-14.55%) |
Mar 11, 2020 | 5.440 | 5.536 | 5.049 | 5.124 | 1,530,199 | -0.60(-10.43%) |
Mar 10, 2020 | 5.317 | 5.729 | 5.089 | 5.721 | 1,946,864 | +0.68(+13.59%) |
Mar 09, 2020 | 5.615 | 5.747 | 5.019 | 5.036 | 2,426,426 | -1.10(-17.88%) |
Mar 06, 2020 | 6.151 | 6.361 | 6.010 | 6.133 | 2,733,321 | -0.39(-5.92%) |
Mar 05, 2020 | 6.371 | 6.571 | 6.293 | 6.519 | 1,726,386 | -0.12(-1.83%) |
Mar 04, 2020 | 6.476 | 6.658 | 6.224 | 6.641 | 1,149,407 | +0.38(+6.11%) |
Mar 03, 2020 | 6.545 | 6.797 | 6.163 | 6.258 | 2,435,237 | -0.13(-2.04%) |
Mar 02, 2020 | 6.441 | 6.467 | 5.954 | 6.389 | 2,484,441 | +0.01(+0.14%) |
Feb 28, 2020 | 6.128 | 6.397 | 5.841 | 6.380 | 3,702,693 | +0.17(+2.66%) |
Feb 27, 2020 | 6.363 | 6.676 | 6.171 | 6.215 | 2,574,673 | -0.52(-7.74%) |
Feb 26, 2020 | 6.884 | 7.432 | 6.684 | 6.736 | 2,763,201 | +0.16(+2.38%) |
Feb 25, 2020 | 7.719 | 7.745 | 6.519 | 6.580 | 2,039,343 | -1.08(-14.07%) |
Feb 24, 2020 | 7.727 | 7.875 | 7.510 | 7.658 | 1,552,100 | -0.77(-9.18%) |
Feb 21, 2020 | 8.510 | 8.666 | 8.366 | 8.431 | 1,892,418 | -0.10(-1.12%) |
Feb 20, 2020 | 8.388 | 8.744 | 8.370 | 8.527 | 996,675 | +0.08(+0.93%) |
Feb 19, 2020 | 8.197 | 8.640 | 8.197 | 8.449 | 1,745,004 | +0.28(+3.40%) |
Feb 18, 2020 | 7.962 | 8.188 | 7.849 | 8.171 | 1,031,328 | +0.07(+0.86%) |
Feb 14, 2020 | 7.823 | 8.301 | 7.823 | 8.101 | 2,016,670 | +0.38(+4.95%) |
Feb 13, 2020 | 7.745 | 7.910 | 7.510 | 7.719 | 978,311 | -0.10(-1.22%) |
Feb 12, 2020 | 7.797 | 8.040 | 7.701 | 7.814 | 1,149,636 | +0.22(+2.86%) |
Feb 11, 2020 | 7.319 | 7.836 | 7.284 | 7.597 | 1,519,824 | +0.37(+5.17%) |
Feb 10, 2020 | 6.893 | 7.510 | 6.875 | 7.223 | 1,670,388 | +0.33(+4.79%) |
Feb 07, 2020 | 7.240 | 7.258 | 6.832 | 6.893 | 2,234,915 | -0.46(-6.26%) |
Feb 06, 2020 | 7.814 | 7.918 | 7.353 | 7.353 | 1,331,966 | -0.43(-5.58%) |
Feb 05, 2020 | 7.753 | 7.936 | 7.675 | 7.788 | 1,079,938 | +0.22(+2.87%) |
Feb 04, 2020 | 7.632 | 7.771 | 7.545 | 7.571 | 1,059,465 | +0.19(+2.59%) |