Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.360 | 4.400 | 4.180 | 4.180 | 7,978,373 | -0.24(-5.43%) |
Apr 29, 2020 | 4.480 | 4.500 | 4.370 | 4.420 | 6,063,969 | -0.02(-0.45%) |
Apr 28, 2020 | 4.550 | 4.600 | 4.330 | 4.440 | 6,704,100 | -0.06(-1.33%) |
Apr 27, 2020 | 4.440 | 4.580 | 4.430 | 4.500 | 6,489,086 | +0.10(+2.27%) |
Apr 24, 2020 | 4.320 | 4.400 | 4.240 | 4.400 | 5,158,400 | +0.10(+2.33%) |
Apr 23, 2020 | 4.350 | 4.440 | 4.260 | 4.300 | 6,478,538 | -0.03(-0.69%) |
Apr 22, 2020 | 4.330 | 4.420 | 4.270 | 4.330 | 7,169,590 | +0.11(+2.61%) |
Apr 21, 2020 | 4.340 | 4.390 | 4.140 | 4.220 | 8,788,258 | -0.20(-4.52%) |
Apr 20, 2020 | 4.430 | 4.590 | 4.370 | 4.420 | 10,440,512 | -0.10(-2.21%) |
Apr 17, 2020 | 4.690 | 4.745 | 4.350 | 4.520 | 12,209,100 | +0.03(+0.67%) |
Apr 16, 2020 | 4.220 | 4.570 | 4.160 | 4.490 | 13,156,150 | +0.31(+7.42%) |
Apr 15, 2020 | 4.200 | 4.210 | 3.940 | 4.180 | 9,551,546 | -0.09(-2.11%) |
Apr 14, 2020 | 4.200 | 4.340 | 4.140 | 4.270 | 11,021,677 | +0.15(+3.64%) |
Apr 13, 2020 | 3.800 | 4.120 | 3.700 | 4.120 | 11,523,953 | +0.30(+7.85%) |
Apr 09, 2020 | 3.940 | 4.020 | 3.770 | 3.820 | 10,718,700 | +0.00(+0.00%) |
Apr 08, 2020 | 3.690 | 3.930 | 3.660 | 3.820 | 11,842,952 | +0.17(+4.66%) |
Apr 07, 2020 | 3.850 | 3.860 | 3.630 | 3.650 | 11,640,905 | -0.04(-1.08%) |
Apr 06, 2020 | 3.500 | 3.700 | 3.470 | 3.690 | 11,663,156 | +0.34(+10.15%) |
Apr 03, 2020 | 3.380 | 3.470 | 3.300 | 3.350 | 9,543,000 | -0.05(-1.47%) |
Apr 02, 2020 | 3.260 | 3.540 | 3.260 | 3.400 | 8,411,465 | +0.09(+2.72%) |
Apr 01, 2020 | 3.420 | 3.480 | 3.220 | 3.310 | 11,527,706 | -0.23(-6.50%) |
Mar 31, 2020 | 3.610 | 3.680 | 3.460 | 3.540 | 8,613,805 | -0.04(-1.12%) |
Mar 30, 2020 | 3.710 | 3.750 | 3.510 | 3.580 | 11,968,774 | -0.14(-3.76%) |
Mar 27, 2020 | 3.640 | 3.940 | 3.480 | 3.720 | 10,894,000 | -0.09(-2.36%) |
Mar 26, 2020 | 3.900 | 4.030 | 3.680 | 3.810 | 12,172,634 | -0.03(-0.78%) |
Mar 25, 2020 | 3.800 | 4.140 | 3.670 | 3.840 | 17,450,792 | +0.11(+2.95%) |
Mar 24, 2020 | 3.660 | 3.860 | 3.540 | 3.730 | 15,127,850 | +0.31(+9.06%) |
Mar 23, 2020 | 3.300 | 3.500 | 3.200 | 3.420 | 15,793,792 | +0.10(+3.01%) |
Mar 20, 2020 | 3.290 | 3.350 | 3.030 | 3.320 | 24,218,800 | +0.20(+6.41%) |
Mar 19, 2020 | 2.870 | 3.200 | 2.840 | 3.120 | 15,608,791 | +0.29(+10.25%) |
Mar 18, 2020 | 2.940 | 3.180 | 2.700 | 2.830 | 17,237,764 | -0.45(-13.72%) |
Mar 17, 2020 | 2.840 | 3.300 | 2.530 | 3.280 | 19,682,498 | +0.54(+19.71%) |
Mar 16, 2020 | 2.920 | 3.200 | 2.680 | 2.740 | 17,281,486 | -0.64(-18.93%) |
Mar 13, 2020 | 3.550 | 3.570 | 3.140 | 3.380 | 14,780,100 | +0.11(+3.36%) |
Mar 12, 2020 | 3.230 | 3.490 | 3.200 | 3.270 | 20,178,564 | -0.51(-13.49%) |
Mar 11, 2020 | 4.000 | 4.090 | 3.720 | 3.780 | 14,999,877 | -0.36(-8.70%) |
Mar 10, 2020 | 4.150 | 4.190 | 3.880 | 4.140 | 14,712,684 | +0.21(+5.34%) |
Mar 09, 2020 | 3.770 | 4.200 | 3.750 | 3.930 | 17,520,472 | -0.40(-9.24%) |
Mar 06, 2020 | 4.340 | 4.490 | 4.150 | 4.330 | 16,028,000 | -0.21(-4.63%) |
Mar 05, 2020 | 4.450 | 4.750 | 4.280 | 4.540 | 23,694,412 | -0.22(-4.62%) |
Mar 04, 2020 | 4.600 | 4.800 | 4.450 | 4.760 | 17,676,684 | +0.25(+5.54%) |
Mar 03, 2020 | 4.520 | 4.720 | 4.360 | 4.510 | 23,790,602 | +0.15(+3.44%) |
Mar 02, 2020 | 4.600 | 4.650 | 4.050 | 4.360 | 31,286,524 | +0.02(+0.46%) |
Feb 28, 2020 | 3.860 | 4.340 | 3.820 | 4.340 | 27,696,600 | +0.30(+7.43%) |
Feb 27, 2020 | 4.300 | 4.540 | 4.040 | 4.040 | 28,435,978 | -0.71(-14.95%) |
Feb 26, 2020 | 4.700 | 5.090 | 4.600 | 4.750 | 23,484,214 | -0.08(-1.66%) |
Feb 25, 2020 | 5.440 | 5.440 | 4.700 | 4.830 | 29,368,064 | -0.37(-7.12%) |
Feb 24, 2020 | 4.900 | 5.330 | 4.870 | 5.200 | 24,344,332 | -0.37(-6.64%) |
Feb 21, 2020 | 5.650 | 5.760 | 5.320 | 5.570 | 24,467,400 | +0.06(+1.09%) |
Feb 20, 2020 | 5.950 | 6.050 | 5.100 | 5.510 | 69,756,416 | -0.21(-3.67%) |
Feb 19, 2020 | 5.270 | 5.780 | 5.000 | 5.720 | 51,934,508 | +0.87(+17.94%) |
Feb 18, 2020 | 4.520 | 5.010 | 4.480 | 4.850 | 31,181,788 | +0.43(+9.73%) |
Feb 14, 2020 | 4.450 | 4.510 | 4.360 | 4.420 | 6,548,900 | -0.04(-0.90%) |
Feb 13, 2020 | 4.450 | 4.520 | 4.280 | 4.460 | 9,913,485 | -0.02(-0.45%) |
Feb 12, 2020 | 4.370 | 4.520 | 4.360 | 4.480 | 12,067,077 | +0.07(+1.59%) |
Feb 11, 2020 | 4.450 | 4.470 | 4.160 | 4.410 | 10,141,221 | +0.03(+0.68%) |
Feb 10, 2020 | 4.300 | 4.430 | 4.270 | 4.380 | 9,925,014 | +0.13(+3.06%) |
Feb 07, 2020 | 4.250 | 4.310 | 4.130 | 4.250 | 7,425,800 | +0.00(+0.00%) |
Feb 06, 2020 | 4.170 | 4.310 | 4.140 | 4.250 | 8,247,786 | +0.12(+2.91%) |
Feb 05, 2020 | 4.080 | 4.320 | 4.060 | 4.130 | 11,263,884 | +0.04(+0.98%) |
Feb 04, 2020 | 3.900 | 4.090 | 3.890 | 4.090 | 10,162,029 | +0.24(+6.23%) |