Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.892 | 6.000 | 5.662 | 5.885 | 269,421 | -0.12(-2.03%) |
Apr 29, 2020 | 5.412 | 6.102 | 5.398 | 6.007 | 366,769 | +0.74(+14.14%) |
Apr 28, 2020 | 5.168 | 5.398 | 5.026 | 5.263 | 232,926 | +0.22(+4.29%) |
Apr 27, 2020 | 4.749 | 5.168 | 4.641 | 5.046 | 189,489 | +0.27(+5.67%) |
Apr 24, 2020 | 4.999 | 5.080 | 4.539 | 4.776 | 202,967 | -0.22(-4.47%) |
Apr 23, 2020 | 4.992 | 5.168 | 4.853 | 4.999 | 235,835 | +0.03(+0.68%) |
Apr 22, 2020 | 5.270 | 5.270 | 4.781 | 4.965 | 233,026 | -0.16(-3.04%) |
Apr 21, 2020 | 5.033 | 5.216 | 4.877 | 5.121 | 170,196 | -0.07(-1.43%) |
Apr 20, 2020 | 5.067 | 5.249 | 4.904 | 5.195 | 237,411 | -0.14(-2.66%) |
Apr 17, 2020 | 4.850 | 5.364 | 4.776 | 5.337 | 336,455 | +0.58(+12.07%) |
Apr 16, 2020 | 5.087 | 5.134 | 4.641 | 4.762 | 374,802 | -0.43(-8.21%) |
Apr 15, 2020 | 5.128 | 5.270 | 4.898 | 5.188 | 380,359 | -0.09(-1.67%) |
Apr 14, 2020 | 5.344 | 5.371 | 5.046 | 5.276 | 354,484 | +0.17(+3.31%) |
Apr 13, 2020 | 5.161 | 5.161 | 4.586 | 5.107 | 422,970 | +0.03(+0.53%) |
Apr 09, 2020 | 5.073 | 5.689 | 4.904 | 5.080 | 563,223 | +0.31(+6.52%) |
Apr 08, 2020 | 4.268 | 4.816 | 4.194 | 4.769 | 553,774 | +0.51(+11.90%) |
Apr 07, 2020 | 3.714 | 4.302 | 3.714 | 4.262 | 742,878 | +0.57(+15.38%) |
Apr 06, 2020 | 3.416 | 4.025 | 3.382 | 3.693 | 453,928 | +0.66(+21.60%) |
Apr 03, 2020 | 2.976 | 3.037 | 2.679 | 3.037 | 384,056 | +0.04(+1.35%) |
Apr 02, 2020 | 3.511 | 3.606 | 2.929 | 2.997 | 341,615 | -0.60(-16.73%) |
Apr 01, 2020 | 4.038 | 4.038 | 3.430 | 3.599 | 289,060 | -0.70(-16.35%) |
Mar 31, 2020 | 4.005 | 4.306 | 3.890 | 4.302 | 473,478 | +0.23(+5.65%) |
Mar 30, 2020 | 4.573 | 4.708 | 4.005 | 4.072 | 323,784 | -0.61(-13.01%) |
Mar 27, 2020 | 4.945 | 5.026 | 4.472 | 4.681 | 534,692 | -0.39(-7.73%) |
Mar 26, 2020 | 3.957 | 5.148 | 3.957 | 5.073 | 728,051 | +1.17(+29.98%) |
Mar 25, 2020 | 3.484 | 4.059 | 3.308 | 3.903 | 477,657 | +0.51(+14.94%) |
Mar 24, 2020 | 4.072 | 4.370 | 3.132 | 3.396 | 561,523 | -0.64(-15.77%) |
Mar 23, 2020 | 3.890 | 4.965 | 3.687 | 4.032 | 675,578 | -0.10(-2.46%) |
Mar 20, 2020 | 4.052 | 4.546 | 3.951 | 4.133 | 806,252 | +0.27(+7.01%) |
Mar 19, 2020 | 2.861 | 3.863 | 2.848 | 3.863 | 959,355 | +1.08(+38.93%) |
Mar 18, 2020 | 5.906 | 5.946 | 2.780 | 2.780 | 770,282 | -3.40(-55.03%) |
Mar 17, 2020 | 6.433 | 6.541 | 5.805 | 6.183 | 504,175 | -0.25(-3.89%) |
Mar 16, 2020 | 6.947 | 6.947 | 6.426 | 6.433 | 384,842 | -1.07(-14.25%) |
Mar 13, 2020 | 8.016 | 8.091 | 7.062 | 7.502 | 576,823 | -0.25(-3.23%) |
Mar 12, 2020 | 8.273 | 8.348 | 7.394 | 7.752 | 528,852 | -0.86(-9.98%) |
Mar 11, 2020 | 8.591 | 8.672 | 8.442 | 8.611 | 270,672 | -0.11(-1.24%) |
Mar 10, 2020 | 8.706 | 8.801 | 8.463 | 8.720 | 384,594 | +0.09(+1.02%) |
Mar 09, 2020 | 7.948 | 8.963 | 7.671 | 8.632 | 467,111 | -0.77(-8.20%) |
Mar 06, 2020 | 9.396 | 9.504 | 9.247 | 9.403 | 518,136 | -0.17(-1.77%) |
Mar 05, 2020 | 9.619 | 9.619 | 9.403 | 9.572 | 247,892 | -0.07(-0.70%) |
Mar 04, 2020 | 9.545 | 9.667 | 9.132 | 9.640 | 495,811 | -0.15(-1.52%) |
Mar 03, 2020 | 9.890 | 9.998 | 9.687 | 9.788 | 149,258 | -0.05(-0.48%) |
Mar 02, 2020 | 9.606 | 9.849 | 9.538 | 9.836 | 530,331 | +0.28(+2.90%) |
Feb 28, 2020 | 9.558 | 9.585 | 9.200 | 9.558 | 488,127 | -0.11(-1.19%) |
Feb 27, 2020 | 9.836 | 9.964 | 9.646 | 9.673 | 367,764 | -0.26(-2.59%) |
Feb 26, 2020 | 9.876 | 10.07 | 9.843 | 9.930 | 178,102 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.721 | 9.809 | 318,754 | -0.30(-3.01%) |
Feb 24, 2020 | 10.21 | 10.22 | 10.11 | 10.11 | 142,358 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.23 | 10.28 | 99,044 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.24 | 10.32 | 109,082 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,191 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.24 | 10.33 | 443,780 | +0.01(+0.07%) |
Feb 14, 2020 | 10.34 | 10.34 | 10.28 | 10.32 | 113,827 | -0.02(-0.20%) |
Feb 13, 2020 | 10.32 | 10.42 | 10.32 | 10.34 | 120,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.34 | 10.30 | 10.32 | 118,371 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 351,078 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.32 | 10.27 | 10.31 | 115,831 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.26 | 10.30 | 177,097 | -0.03(-0.33%) |
Feb 06, 2020 | 10.38 | 10.41 | 10.33 | 10.33 | 116,548 | -0.05(-0.46%) |
Feb 05, 2020 | 10.36 | 10.38 | 10.27 | 10.38 | 162,699 | +0.12(+1.19%) |
Feb 04, 2020 | 10.23 | 10.30 | 10.19 | 10.26 | 120,881 | +0.03(+0.26%) |