Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.512 | 4.989 | 4.292 | 4.579 | 573,730 | -0.15(-3.23%) |
Apr 29, 2020 | 4.121 | 4.750 | 4.073 | 4.731 | 582,870 | +0.86(+22.17%) |
Apr 28, 2020 | 3.940 | 3.978 | 3.739 | 3.873 | 323,026 | +0.06(+1.50%) |
Apr 27, 2020 | 3.930 | 3.930 | 3.501 | 3.816 | 387,443 | +0.00(+0.00%) |
Apr 24, 2020 | 4.054 | 4.531 | 3.625 | 3.816 | 797,371 | -0.04(-0.99%) |
Apr 23, 2020 | 3.024 | 4.283 | 2.995 | 3.854 | 1,402,851 | +0.93(+31.60%) |
Apr 22, 2020 | 2.928 | 2.995 | 2.824 | 2.928 | 227,796 | +0.14(+5.14%) |
Apr 21, 2020 | 2.881 | 2.967 | 2.738 | 2.785 | 343,326 | -0.14(-4.89%) |
Apr 20, 2020 | 2.938 | 3.148 | 2.881 | 2.928 | 343,854 | -0.18(-5.83%) |
Apr 17, 2020 | 2.938 | 3.148 | 2.938 | 3.110 | 426,781 | +0.19(+6.54%) |
Apr 16, 2020 | 3.262 | 3.396 | 2.871 | 2.919 | 623,878 | -0.41(-12.32%) |
Apr 15, 2020 | 3.367 | 3.463 | 3.052 | 3.329 | 631,718 | -0.01(-0.29%) |
Apr 14, 2020 | 3.262 | 3.396 | 3.253 | 3.339 | 590,382 | +0.12(+3.86%) |
Apr 13, 2020 | 3.052 | 3.396 | 2.890 | 3.215 | 805,384 | +0.18(+5.97%) |
Apr 09, 2020 | 2.871 | 3.234 | 2.771 | 3.033 | 670,102 | +0.33(+12.37%) |
Apr 08, 2020 | 2.623 | 2.747 | 2.556 | 2.699 | 897,947 | +0.12(+4.81%) |
Apr 07, 2020 | 2.633 | 2.852 | 2.528 | 2.575 | 1,110,795 | +0.03(+1.12%) |
Apr 06, 2020 | 2.585 | 2.776 | 2.480 | 2.547 | 734,591 | -0.03(-1.11%) |
Apr 03, 2020 | 3.072 | 3.072 | 2.518 | 2.575 | 396,903 | -0.31(-10.89%) |
Apr 02, 2020 | 2.843 | 3.339 | 2.843 | 2.890 | 455,687 | +0.09(+3.06%) |
Apr 01, 2020 | 2.976 | 2.976 | 2.671 | 2.804 | 410,347 | -0.28(-8.98%) |
Mar 31, 2020 | 2.804 | 3.148 | 2.804 | 3.081 | 536,838 | +0.30(+10.62%) |
Mar 30, 2020 | 3.348 | 3.348 | 2.709 | 2.785 | 366,649 | -0.63(-18.44%) |
Mar 27, 2020 | 3.033 | 3.730 | 2.804 | 3.415 | 705,955 | +0.24(+7.51%) |
Mar 26, 2020 | 2.814 | 3.272 | 2.814 | 3.176 | 465,006 | +0.28(+9.54%) |
Mar 25, 2020 | 2.547 | 2.947 | 2.366 | 2.900 | 471,133 | +0.35(+13.86%) |
Mar 24, 2020 | 2.528 | 2.608 | 2.366 | 2.547 | 561,955 | +0.11(+4.71%) |
Mar 23, 2020 | 2.719 | 2.862 | 2.375 | 2.432 | 500,310 | -0.30(-10.84%) |
Mar 20, 2020 | 2.852 | 3.033 | 2.566 | 2.728 | 781,541 | -0.13(-4.67%) |
Mar 19, 2020 | 2.270 | 3.091 | 2.203 | 2.862 | 640,094 | +0.69(+31.58%) |
Mar 18, 2020 | 3.005 | 3.224 | 2.118 | 2.175 | 641,242 | -0.94(-30.28%) |
Mar 17, 2020 | 3.329 | 3.386 | 3.033 | 3.119 | 1,122,370 | -0.10(-3.25%) |
Mar 16, 2020 | 3.033 | 3.539 | 3.014 | 3.224 | 853,674 | -0.01(-0.30%) |
Mar 13, 2020 | 3.033 | 3.234 | 2.709 | 3.234 | 861,740 | +0.34(+11.88%) |
Mar 12, 2020 | 3.129 | 3.176 | 2.738 | 2.890 | 809,038 | -0.51(-14.89%) |
Mar 11, 2020 | 3.386 | 3.453 | 3.119 | 3.396 | 653,566 | -0.09(-2.47%) |
Mar 10, 2020 | 4.064 | 4.121 | 3.324 | 3.482 | 1,129,135 | -0.52(-12.89%) |
Mar 09, 2020 | 3.835 | 4.407 | 3.835 | 3.997 | 752,357 | -1.13(-21.97%) |
Mar 06, 2020 | 5.285 | 5.580 | 5.103 | 5.122 | 972,340 | -0.50(-8.83%) |
Mar 05, 2020 | 5.704 | 5.771 | 5.389 | 5.618 | 695,753 | -0.21(-3.60%) |
Mar 04, 2020 | 5.809 | 5.857 | 5.657 | 5.828 | 1,954,133 | +0.08(+1.33%) |
Mar 03, 2020 | 6.143 | 6.143 | 5.533 | 5.752 | 650,497 | -0.40(-6.51%) |
Mar 02, 2020 | 6.257 | 6.343 | 5.914 | 6.153 | 743,450 | -0.05(-0.77%) |
Feb 28, 2020 | 5.819 | 6.219 | 5.733 | 6.200 | 678,908 | +0.25(+4.17%) |
Feb 27, 2020 | 6.105 | 6.191 | 5.933 | 5.952 | 863,350 | -0.26(-4.15%) |
Feb 26, 2020 | 6.868 | 6.868 | 6.200 | 6.210 | 762,708 | -0.64(-9.33%) |
Feb 25, 2020 | 6.114 | 6.887 | 5.629 | 6.849 | 788,492 | +0.47(+7.32%) |
Feb 24, 2020 | 6.830 | 6.830 | 6.343 | 6.381 | 275,727 | -0.54(-7.85%) |
Feb 21, 2020 | 7.068 | 7.068 | 6.792 | 6.925 | 200,234 | -0.17(-2.42%) |
Feb 20, 2020 | 6.944 | 7.135 | 6.944 | 7.097 | 175,902 | +0.15(+2.20%) |
Feb 19, 2020 | 6.887 | 6.987 | 6.858 | 6.944 | 149,380 | +0.12(+1.82%) |
Feb 18, 2020 | 6.782 | 6.878 | 6.706 | 6.820 | 144,529 | -0.03(-0.42%) |
Feb 14, 2020 | 6.916 | 6.973 | 6.820 | 6.849 | 195,411 | -0.05(-0.69%) |
Feb 13, 2020 | 6.811 | 6.973 | 6.801 | 6.897 | 182,914 | +0.04(+0.56%) |
Feb 12, 2020 | 6.878 | 7.087 | 6.816 | 6.858 | 310,630 | +0.10(+1.41%) |
Feb 11, 2020 | 6.677 | 6.820 | 6.658 | 6.763 | 179,811 | +0.22(+3.35%) |
Feb 10, 2020 | 6.715 | 6.725 | 6.525 | 6.544 | 226,599 | -0.24(-3.52%) |
Feb 07, 2020 | 6.687 | 6.820 | 6.620 | 6.782 | 236,087 | +0.10(+1.43%) |
Feb 06, 2020 | 6.811 | 6.897 | 6.629 | 6.687 | 215,655 | -0.10(-1.54%) |
Feb 05, 2020 | 6.620 | 6.854 | 6.620 | 6.792 | 389,742 | +0.29(+4.40%) |
Feb 04, 2020 | 6.572 | 6.696 | 6.496 | 6.505 | 328,098 | +0.05(+0.74%) |