Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.370 | 3.420 | 3.210 | 3.290 | 43,307 | -0.12(-3.52%) |
Apr 29, 2020 | 3.290 | 3.560 | 3.270 | 3.410 | 181,948 | +0.20(+6.23%) |
Apr 28, 2020 | 3.210 | 3.270 | 3.100 | 3.210 | 104,245 | +0.04(+1.26%) |
Apr 27, 2020 | 3.050 | 3.200 | 2.910 | 3.170 | 85,326 | +0.13(+4.28%) |
Apr 24, 2020 | 3.050 | 3.060 | 2.900 | 3.040 | 59,000 | +0.00(+0.00%) |
Apr 23, 2020 | 3.140 | 3.140 | 2.930 | 3.040 | 84,866 | -0.01(-0.33%) |
Apr 22, 2020 | 3.000 | 3.090 | 2.960 | 3.050 | 133,228 | +0.09(+3.04%) |
Apr 21, 2020 | 2.980 | 3.070 | 2.930 | 2.960 | 191,720 | -0.07(-2.31%) |
Apr 20, 2020 | 2.880 | 3.180 | 2.860 | 3.030 | 283,713 | +0.07(+2.36%) |
Apr 17, 2020 | 2.900 | 3.080 | 2.823 | 2.960 | 246,200 | +0.13(+4.59%) |
Apr 16, 2020 | 2.710 | 2.840 | 2.470 | 2.830 | 91,796 | +0.16(+5.99%) |
Apr 15, 2020 | 2.650 | 2.750 | 2.440 | 2.670 | 103,359 | +0.01(+0.38%) |
Apr 14, 2020 | 2.630 | 2.780 | 2.570 | 2.660 | 120,929 | +0.08(+3.10%) |
Apr 13, 2020 | 2.330 | 2.680 | 2.274 | 2.580 | 134,755 | +0.33(+14.67%) |
Apr 09, 2020 | 2.190 | 2.370 | 2.180 | 2.250 | 129,800 | +0.10(+4.65%) |
Apr 08, 2020 | 2.210 | 2.210 | 2.100 | 2.150 | 74,006 | -0.02(-0.92%) |
Apr 07, 2020 | 2.200 | 2.370 | 2.050 | 2.170 | 443,429 | +0.10(+4.83%) |
Apr 06, 2020 | 2.060 | 2.230 | 2.010 | 2.070 | 249,789 | +0.06(+2.99%) |
Apr 03, 2020 | 2.040 | 2.040 | 1.845 | 2.010 | 90,200 | -0.01(-0.50%) |
Apr 02, 2020 | 1.920 | 2.090 | 1.890 | 2.020 | 85,527 | +0.10(+5.21%) |
Apr 01, 2020 | 2.200 | 2.250 | 1.870 | 1.920 | 158,464 | -0.33(-14.67%) |
Mar 31, 2020 | 2.400 | 2.530 | 2.200 | 2.250 | 369,580 | -0.12(-5.06%) |
Mar 30, 2020 | 2.300 | 2.750 | 2.250 | 2.370 | 361,121 | +0.14(+6.28%) |
Mar 27, 2020 | 2.110 | 2.450 | 2.010 | 2.230 | 407,500 | +0.13(+6.19%) |
Mar 26, 2020 | 1.730 | 2.150 | 1.690 | 2.100 | 445,329 | +0.38(+22.09%) |
Mar 25, 2020 | 1.680 | 1.850 | 1.530 | 1.720 | 242,048 | +0.11(+6.83%) |
Mar 24, 2020 | 1.510 | 1.670 | 1.510 | 1.610 | 134,815 | +0.17(+11.81%) |
Mar 23, 2020 | 1.380 | 1.440 | 1.290 | 1.440 | 115,041 | +0.05(+3.60%) |
Mar 20, 2020 | 1.470 | 1.480 | 1.390 | 1.390 | 310,500 | -0.04(-2.80%) |
Mar 19, 2020 | 1.350 | 1.500 | 1.350 | 1.430 | 173,624 | +0.06(+4.38%) |
Mar 18, 2020 | 1.490 | 1.490 | 1.300 | 1.370 | 412,636 | -0.12(-8.05%) |
Mar 17, 2020 | 1.500 | 1.650 | 1.430 | 1.490 | 112,101 | -0.02(-1.32%) |
Mar 16, 2020 | 1.610 | 1.650 | 1.460 | 1.510 | 129,890 | -0.22(-12.72%) |
Mar 13, 2020 | 1.810 | 1.813 | 1.593 | 1.730 | 127,900 | +0.14(+8.81%) |
Mar 12, 2020 | 2.000 | 2.040 | 1.340 | 1.590 | 464,808 | -0.46(-22.44%) |
Mar 11, 2020 | 2.200 | 2.235 | 2.010 | 2.050 | 97,246 | -0.12(-5.53%) |
Mar 10, 2020 | 2.000 | 2.180 | 2.000 | 2.170 | 117,006 | +0.25(+13.02%) |
Mar 09, 2020 | 2.220 | 2.300 | 1.810 | 1.920 | 403,311 | -0.43(-18.30%) |
Mar 06, 2020 | 2.460 | 2.540 | 2.340 | 2.350 | 131,100 | -0.12(-4.86%) |
Mar 05, 2020 | 2.650 | 2.750 | 2.460 | 2.470 | 193,961 | -0.12(-4.63%) |
Mar 04, 2020 | 2.770 | 2.826 | 2.500 | 2.590 | 258,932 | -0.19(-6.83%) |
Mar 03, 2020 | 3.040 | 3.040 | 2.770 | 2.780 | 263,029 | -0.27(-8.85%) |
Mar 02, 2020 | 3.180 | 3.200 | 3.030 | 3.050 | 158,896 | -0.12(-3.79%) |
Feb 28, 2020 | 3.010 | 3.250 | 2.980 | 3.170 | 118,800 | +0.08(+2.59%) |
Feb 27, 2020 | 3.100 | 3.180 | 2.810 | 3.090 | 274,046 | -0.09(-2.83%) |
Feb 26, 2020 | 3.500 | 3.789 | 3.120 | 3.180 | 687,587 | -0.22(-6.47%) |
Feb 25, 2020 | 3.500 | 3.596 | 3.400 | 3.400 | 79,325 | -0.07(-2.02%) |
Feb 24, 2020 | 3.860 | 3.860 | 3.410 | 3.470 | 213,487 | -0.36(-9.40%) |
Feb 21, 2020 | 4.000 | 4.027 | 3.800 | 3.830 | 201,700 | -0.15(-3.77%) |
Feb 20, 2020 | 4.210 | 4.250 | 3.980 | 3.980 | 239,186 | -0.26(-6.13%) |
Feb 19, 2020 | 4.460 | 4.580 | 4.220 | 4.240 | 186,284 | +0.04(+0.95%) |
Feb 18, 2020 | 4.910 | 4.950 | 4.170 | 4.200 | 405,978 | -0.67(-13.76%) |
Feb 14, 2020 | 6.610 | 6.673 | 4.700 | 4.870 | 735,900 | -1.80(-26.99%) |
Feb 13, 2020 | 6.680 | 6.690 | 6.650 | 6.670 | 18,551 | -0.04(-0.60%) |
Feb 12, 2020 | 6.660 | 6.770 | 6.660 | 6.710 | 15,714 | +0.06(+0.90%) |
Feb 11, 2020 | 6.590 | 6.670 | 6.520 | 6.650 | 39,749 | +0.13(+1.99%) |
Feb 10, 2020 | 6.520 | 6.530 | 6.485 | 6.520 | 56,753 | +0.00(+0.00%) |
Feb 07, 2020 | 6.710 | 6.710 | 6.520 | 6.520 | 64,900 | -0.25(-3.69%) |
Feb 06, 2020 | 7.000 | 7.000 | 6.600 | 6.770 | 69,881 | -0.15(-2.17%) |
Feb 05, 2020 | 6.500 | 6.960 | 6.479 | 6.920 | 104,247 | +0.45(+6.96%) |
Feb 04, 2020 | 6.570 | 6.570 | 6.450 | 6.470 | 21,154 | -0.07(-1.07%) |