Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.480 | 4.480 | 3.750 | 3.750 | 458,856 | -0.73(-16.29%) |
Apr 29, 2020 | 4.450 | 4.865 | 4.450 | 4.480 | 228,341 | +0.10(+2.28%) |
Apr 28, 2020 | 4.500 | 4.500 | 4.140 | 4.380 | 175,012 | -0.12(-2.67%) |
Apr 27, 2020 | 4.390 | 4.500 | 4.137 | 4.500 | 302,861 | +0.36(+8.70%) |
Apr 24, 2020 | 3.880 | 4.225 | 3.760 | 4.140 | 262,700 | +0.34(+8.95%) |
Apr 23, 2020 | 3.700 | 3.800 | 3.460 | 3.800 | 121,774 | +0.18(+4.97%) |
Apr 22, 2020 | 3.850 | 3.890 | 3.550 | 3.620 | 188,610 | -0.17(-4.49%) |
Apr 21, 2020 | 3.780 | 3.990 | 3.720 | 3.790 | 303,469 | +0.01(+0.26%) |
Apr 20, 2020 | 3.780 | 4.270 | 3.660 | 3.780 | 381,732 | +0.21(+5.88%) |
Apr 17, 2020 | 3.500 | 3.650 | 3.350 | 3.570 | 99,600 | +0.12(+3.48%) |
Apr 16, 2020 | 3.650 | 3.700 | 3.300 | 3.450 | 153,721 | +0.14(+4.23%) |
Apr 15, 2020 | 3.290 | 3.630 | 3.250 | 3.310 | 192,955 | -0.24(-6.76%) |
Apr 14, 2020 | 2.940 | 3.670 | 2.940 | 3.550 | 303,180 | +0.67(+23.26%) |
Apr 13, 2020 | 2.690 | 2.920 | 2.530 | 2.880 | 133,156 | +0.43(+17.55%) |
Apr 09, 2020 | 2.550 | 2.635 | 2.450 | 2.450 | 114,400 | -0.02(-0.81%) |
Apr 08, 2020 | 2.440 | 2.630 | 2.440 | 2.470 | 93,361 | +0.07(+2.92%) |
Apr 07, 2020 | 2.390 | 2.530 | 2.380 | 2.400 | 164,844 | +0.07(+3.00%) |
Apr 06, 2020 | 2.310 | 2.360 | 2.300 | 2.330 | 37,654 | +0.11(+4.95%) |
Apr 03, 2020 | 2.190 | 2.290 | 2.169 | 2.220 | 75,100 | +0.03(+1.37%) |
Apr 02, 2020 | 2.230 | 2.230 | 2.120 | 2.190 | 70,151 | -0.04(-1.79%) |
Apr 01, 2020 | 2.290 | 2.340 | 2.230 | 2.230 | 48,892 | -0.12(-5.11%) |
Mar 31, 2020 | 2.450 | 2.455 | 2.320 | 2.350 | 81,932 | -0.03(-1.26%) |
Mar 30, 2020 | 2.400 | 2.412 | 2.300 | 2.380 | 73,058 | +0.02(+0.85%) |
Mar 27, 2020 | 2.360 | 2.420 | 2.260 | 2.360 | 87,100 | -0.01(-0.42%) |
Mar 26, 2020 | 2.450 | 2.500 | 2.310 | 2.370 | 145,896 | -0.03(-1.25%) |
Mar 25, 2020 | 2.440 | 2.500 | 2.370 | 2.400 | 168,052 | +0.06(+2.56%) |
Mar 24, 2020 | 2.250 | 2.450 | 2.250 | 2.340 | 81,600 | +0.18(+8.33%) |
Mar 23, 2020 | 2.190 | 2.202 | 2.110 | 2.160 | 32,444 | -0.02(-0.92%) |
Mar 20, 2020 | 2.170 | 2.300 | 2.170 | 2.180 | 52,600 | +0.03(+1.40%) |
Mar 19, 2020 | 2.160 | 2.290 | 2.100 | 2.150 | 51,462 | +0.01(+0.47%) |
Mar 18, 2020 | 2.180 | 2.230 | 2.060 | 2.140 | 60,469 | -0.10(-4.46%) |
Mar 17, 2020 | 2.100 | 2.300 | 2.100 | 2.240 | 89,877 | +0.14(+6.67%) |
Mar 16, 2020 | 2.250 | 2.400 | 2.036 | 2.100 | 120,515 | -0.19(-8.30%) |
Mar 13, 2020 | 2.440 | 2.600 | 2.240 | 2.290 | 89,800 | -0.10(-4.18%) |
Mar 12, 2020 | 2.600 | 2.700 | 2.328 | 2.390 | 990,236 | +0.03(+1.27%) |
Mar 11, 2020 | 2.740 | 2.740 | 2.360 | 2.360 | 108,659 | -0.42(-15.11%) |
Mar 10, 2020 | 2.930 | 2.930 | 2.750 | 2.780 | 80,076 | -0.01(-0.36%) |
Mar 09, 2020 | 2.790 | 2.920 | 2.700 | 2.790 | 94,608 | -0.46(-14.02%) |
Mar 06, 2020 | 3.370 | 3.430 | 3.220 | 3.245 | 113,000 | -0.13(-3.99%) |
Mar 05, 2020 | 3.250 | 3.440 | 3.160 | 3.380 | 64,671 | +0.09(+2.74%) |
Mar 04, 2020 | 3.280 | 3.330 | 3.245 | 3.290 | 62,113 | +0.03(+0.92%) |
Mar 03, 2020 | 3.450 | 3.450 | 3.250 | 3.260 | 71,888 | -0.22(-6.32%) |
Mar 02, 2020 | 3.280 | 3.576 | 3.280 | 3.480 | 72,519 | +0.18(+5.45%) |
Feb 28, 2020 | 3.650 | 3.650 | 3.300 | 3.300 | 192,300 | -0.47(-12.47%) |
Feb 27, 2020 | 3.550 | 4.020 | 3.280 | 3.770 | 445,394 | +0.22(+6.20%) |
Feb 26, 2020 | 3.530 | 3.700 | 3.450 | 3.550 | 205,813 | +0.02(+0.52%) |
Feb 25, 2020 | 3.650 | 3.670 | 3.456 | 3.532 | 118,496 | -0.11(-2.98%) |
Feb 24, 2020 | 3.800 | 3.860 | 3.600 | 3.640 | 41,459 | -0.23(-5.94%) |
Feb 21, 2020 | 3.820 | 3.970 | 3.820 | 3.870 | 32,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.910 | 4.180 | 3.720 | 3.820 | 136,825 | -0.09(-2.30%) |
Feb 19, 2020 | 3.600 | 3.950 | 3.580 | 3.910 | 218,985 | +0.33(+9.22%) |
Feb 18, 2020 | 3.260 | 3.650 | 3.260 | 3.580 | 307,728 | +0.29(+8.81%) |
Feb 14, 2020 | 3.440 | 3.550 | 3.250 | 3.290 | 63,500 | -0.17(-4.91%) |
Feb 13, 2020 | 3.520 | 3.600 | 3.400 | 3.460 | 42,308 | +0.03(+0.87%) |
Feb 12, 2020 | 3.570 | 3.580 | 3.400 | 3.430 | 63,618 | -0.15(-4.19%) |
Feb 11, 2020 | 3.700 | 3.730 | 3.500 | 3.580 | 72,527 | +0.04(+1.13%) |
Feb 10, 2020 | 3.520 | 3.550 | 3.450 | 3.540 | 50,971 | +0.06(+1.72%) |
Feb 07, 2020 | 3.550 | 3.670 | 3.410 | 3.480 | 43,800 | -0.06(-1.69%) |
Feb 06, 2020 | 3.600 | 3.680 | 3.510 | 3.540 | 60,342 | -0.01(-0.28%) |
Feb 05, 2020 | 3.530 | 3.628 | 3.530 | 3.550 | 29,117 | +0.02(+0.57%) |
Feb 04, 2020 | 3.580 | 3.697 | 3.510 | 3.530 | 39,364 | -0.06(-1.67%) |