Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.935 | 4.984 | 4.288 | 4.705 | 1,604,165 | -0.14(-2.88%) |
Apr 29, 2020 | 3.938 | 5.084 | 3.918 | 4.845 | 4,111,146 | +1.27(+35.38%) |
Apr 28, 2020 | 3.379 | 3.579 | 3.245 | 3.579 | 582,816 | +0.29(+8.79%) |
Apr 27, 2020 | 3.489 | 3.489 | 2.911 | 3.290 | 1,066,502 | -0.28(-7.82%) |
Apr 24, 2020 | 3.579 | 3.848 | 3.180 | 3.569 | 884,747 | +0.09(+2.58%) |
Apr 23, 2020 | 2.831 | 3.549 | 2.741 | 3.479 | 1,089,034 | +0.75(+27.37%) |
Apr 22, 2020 | 2.911 | 3.011 | 2.632 | 2.731 | 896,162 | -0.04(-1.44%) |
Apr 21, 2020 | 2.751 | 2.871 | 2.632 | 2.771 | 572,247 | -0.09(-3.14%) |
Apr 20, 2020 | 2.522 | 2.981 | 2.393 | 2.861 | 1,164,661 | +0.07(+2.50%) |
Apr 17, 2020 | 2.672 | 2.821 | 2.653 | 2.791 | 642,896 | +0.17(+6.46%) |
Apr 16, 2020 | 2.841 | 2.841 | 2.507 | 2.622 | 522,450 | -0.22(-7.72%) |
Apr 15, 2020 | 3.150 | 3.150 | 2.741 | 2.841 | 663,778 | -0.40(-12.31%) |
Apr 14, 2020 | 3.449 | 3.589 | 3.110 | 3.240 | 558,492 | -0.19(-5.52%) |
Apr 13, 2020 | 3.449 | 3.748 | 3.210 | 3.429 | 657,712 | +0.10(+2.99%) |
Apr 09, 2020 | 3.489 | 3.659 | 2.971 | 3.330 | 1,186,183 | +0.00(+0.00%) |
Apr 08, 2020 | 2.741 | 3.330 | 2.682 | 3.330 | 852,028 | +0.65(+24.16%) |
Apr 07, 2020 | 2.811 | 3.050 | 2.622 | 2.682 | 1,302,435 | +0.01(+0.37%) |
Apr 06, 2020 | 2.622 | 2.891 | 2.517 | 2.672 | 1,684,587 | +0.20(+8.06%) |
Apr 03, 2020 | 2.512 | 2.702 | 2.273 | 2.472 | 1,309,667 | +0.01(+0.40%) |
Apr 02, 2020 | 2.363 | 2.821 | 2.343 | 2.462 | 860,312 | +0.21(+9.29%) |
Apr 01, 2020 | 2.472 | 2.722 | 2.243 | 2.253 | 669,468 | -0.43(-15.99%) |
Mar 31, 2020 | 2.771 | 2.931 | 2.602 | 2.682 | 1,062,996 | +0.04(+1.51%) |
Mar 30, 2020 | 2.572 | 3.001 | 2.502 | 2.642 | 758,480 | +0.01(+0.38%) |
Mar 27, 2020 | 2.891 | 2.891 | 2.552 | 2.632 | 508,579 | -0.37(-12.29%) |
Mar 26, 2020 | 2.652 | 3.090 | 2.652 | 3.001 | 728,208 | +0.35(+13.16%) |
Mar 25, 2020 | 2.761 | 2.841 | 2.497 | 2.652 | 742,451 | -0.19(-6.67%) |
Mar 24, 2020 | 2.572 | 2.871 | 2.472 | 2.841 | 726,944 | +0.45(+18.75%) |
Mar 23, 2020 | 2.492 | 2.562 | 2.183 | 2.393 | 779,624 | -0.01(-0.41%) |
Mar 20, 2020 | 2.741 | 2.811 | 2.163 | 2.403 | 1,680,519 | -0.35(-12.68%) |
Mar 19, 2020 | 2.373 | 2.931 | 2.343 | 2.751 | 768,732 | +0.36(+15.00%) |
Mar 18, 2020 | 2.771 | 3.060 | 2.303 | 2.393 | 967,679 | -0.61(-20.27%) |
Mar 17, 2020 | 2.811 | 3.001 | 2.587 | 3.001 | 1,507,637 | +0.19(+6.74%) |
Mar 16, 2020 | 2.821 | 3.310 | 2.657 | 2.811 | 853,519 | -0.16(-5.37%) |
Mar 13, 2020 | 3.130 | 3.230 | 2.652 | 2.971 | 1,445,990 | +0.12(+4.20%) |
Mar 12, 2020 | 3.070 | 3.070 | 2.582 | 2.851 | 1,492,032 | -0.39(-12.00%) |
Mar 11, 2020 | 3.150 | 3.399 | 3.011 | 3.240 | 1,669,923 | +0.10(+3.17%) |
Mar 10, 2020 | 3.888 | 3.968 | 2.911 | 3.140 | 2,381,978 | -0.50(-13.70%) |
Mar 09, 2020 | 3.619 | 3.828 | 2.722 | 3.639 | 3,133,904 | -1.01(-21.67%) |
Mar 06, 2020 | 5.174 | 5.383 | 4.636 | 4.646 | 982,651 | -0.83(-15.12%) |
Mar 05, 2020 | 5.832 | 5.872 | 5.313 | 5.473 | 839,512 | -0.52(-8.65%) |
Mar 04, 2020 | 6.337 | 6.426 | 5.888 | 5.991 | 981,385 | -0.23(-3.66%) |
Mar 03, 2020 | 6.367 | 6.604 | 6.100 | 6.219 | 945,253 | -0.18(-2.78%) |
Mar 02, 2020 | 6.683 | 6.683 | 6.090 | 6.397 | 966,776 | -0.22(-3.29%) |
Feb 28, 2020 | 6.189 | 6.614 | 6.096 | 6.614 | 1,234,184 | +0.17(+2.61%) |
Feb 27, 2020 | 6.476 | 6.599 | 6.090 | 6.446 | 1,755,793 | -0.30(-4.40%) |
Feb 26, 2020 | 6.812 | 6.950 | 6.703 | 6.743 | 606,562 | -0.01(-0.15%) |
Feb 25, 2020 | 7.306 | 7.316 | 6.644 | 6.753 | 516,064 | -0.48(-6.69%) |
Feb 24, 2020 | 7.573 | 7.573 | 7.178 | 7.237 | 1,091,398 | -0.64(-8.16%) |
Feb 21, 2020 | 8.206 | 8.206 | 7.712 | 7.880 | 996,187 | -0.40(-4.78%) |
Feb 20, 2020 | 8.166 | 8.325 | 8.112 | 8.275 | 580,231 | +0.09(+1.09%) |
Feb 19, 2020 | 7.979 | 8.255 | 7.919 | 8.186 | 436,011 | +0.30(+3.76%) |
Feb 18, 2020 | 7.830 | 7.890 | 7.662 | 7.890 | 425,906 | -0.02(-0.25%) |
Feb 14, 2020 | 7.682 | 7.959 | 7.593 | 7.909 | 600,807 | +0.26(+3.36%) |
Feb 13, 2020 | 7.573 | 7.698 | 7.494 | 7.652 | 501,911 | +0.01(+0.13%) |
Feb 12, 2020 | 7.850 | 7.959 | 7.618 | 7.642 | 658,136 | +0.02(+0.26%) |
Feb 11, 2020 | 7.801 | 7.860 | 7.524 | 7.623 | 682,006 | -0.08(-1.03%) |
Feb 10, 2020 | 7.534 | 7.722 | 7.227 | 7.702 | 961,610 | +0.03(+0.39%) |
Feb 07, 2020 | 7.682 | 7.890 | 7.227 | 7.672 | 1,144,366 | -0.04(-0.51%) |
Feb 06, 2020 | 8.117 | 8.443 | 7.642 | 7.712 | 2,566,376 | -1.06(-12.06%) |
Feb 05, 2020 | 8.097 | 8.799 | 8.097 | 8.770 | 1,138,113 | +0.85(+10.74%) |
Feb 04, 2020 | 8.087 | 8.260 | 7.890 | 7.919 | 665,164 | +0.01(+0.13%) |