Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.210 | 4.500 | 4.079 | 4.500 | 306,685 | +0.31(+7.40%) |
Apr 29, 2020 | 4.000 | 4.250 | 3.950 | 4.190 | 194,909 | +0.24(+6.08%) |
Apr 28, 2020 | 4.050 | 4.100 | 3.900 | 3.950 | 184,432 | -0.05(-1.25%) |
Apr 27, 2020 | 4.200 | 4.240 | 3.900 | 4.000 | 149,162 | +0.00(+0.00%) |
Apr 24, 2020 | 4.200 | 4.233 | 3.795 | 4.000 | 284,700 | -0.25(-5.88%) |
Apr 23, 2020 | 4.140 | 4.510 | 4.140 | 4.250 | 319,836 | +0.13(+3.16%) |
Apr 22, 2020 | 3.910 | 4.240 | 3.880 | 4.120 | 287,009 | +0.27(+7.01%) |
Apr 21, 2020 | 3.900 | 3.900 | 3.750 | 3.850 | 157,047 | -0.05(-1.28%) |
Apr 20, 2020 | 3.770 | 3.960 | 3.700 | 3.900 | 159,719 | +0.10(+2.63%) |
Apr 17, 2020 | 4.000 | 4.100 | 3.700 | 3.800 | 120,500 | -0.13(-3.31%) |
Apr 16, 2020 | 3.830 | 4.220 | 3.650 | 3.930 | 140,409 | +0.11(+2.88%) |
Apr 15, 2020 | 3.700 | 3.850 | 3.500 | 3.820 | 159,345 | +0.03(+0.79%) |
Apr 14, 2020 | 3.690 | 3.850 | 3.600 | 3.790 | 330,289 | +0.19(+5.28%) |
Apr 13, 2020 | 3.600 | 3.740 | 3.500 | 3.600 | 265,831 | -0.10(-2.70%) |
Apr 09, 2020 | 3.560 | 3.790 | 3.340 | 3.700 | 324,600 | +0.31(+9.14%) |
Apr 08, 2020 | 3.090 | 3.445 | 2.960 | 3.390 | 263,715 | +0.40(+13.38%) |
Apr 07, 2020 | 2.730 | 3.060 | 2.730 | 2.990 | 294,646 | +0.32(+11.99%) |
Apr 06, 2020 | 2.750 | 2.970 | 2.590 | 2.670 | 588,128 | -0.21(-7.29%) |
Apr 03, 2020 | 3.000 | 3.190 | 2.730 | 2.880 | 309,700 | -0.12(-4.00%) |
Apr 02, 2020 | 3.010 | 3.150 | 2.910 | 3.000 | 165,957 | +0.00(+0.00%) |
Apr 01, 2020 | 2.850 | 3.320 | 2.850 | 3.000 | 190,958 | +0.05(+1.69%) |
Mar 31, 2020 | 3.080 | 3.240 | 2.830 | 2.950 | 357,135 | -0.18(-5.75%) |
Mar 30, 2020 | 3.330 | 3.330 | 2.850 | 3.130 | 212,172 | +0.28(+9.82%) |
Mar 27, 2020 | 2.990 | 3.080 | 2.730 | 2.850 | 207,900 | -0.21(-6.86%) |
Mar 26, 2020 | 2.930 | 3.300 | 2.890 | 3.060 | 404,175 | +0.18(+6.25%) |
Mar 25, 2020 | 2.870 | 3.000 | 2.430 | 2.880 | 333,418 | +0.15(+5.49%) |
Mar 24, 2020 | 2.520 | 2.761 | 2.400 | 2.730 | 342,659 | +0.48(+21.33%) |
Mar 23, 2020 | 2.030 | 2.300 | 1.888 | 2.250 | 278,944 | +0.19(+9.22%) |
Mar 20, 2020 | 2.150 | 2.321 | 2.000 | 2.060 | 444,500 | +0.06(+3.00%) |
Mar 19, 2020 | 1.530 | 2.793 | 1.510 | 2.000 | 594,021 | +0.52(+35.14%) |
Mar 18, 2020 | 2.110 | 2.164 | 1.260 | 1.480 | 748,772 | -0.74(-33.33%) |
Mar 17, 2020 | 2.320 | 2.440 | 2.110 | 2.220 | 428,770 | -0.03(-1.33%) |
Mar 16, 2020 | 2.490 | 2.850 | 2.180 | 2.250 | 1,268,971 | -0.90(-28.57%) |
Mar 13, 2020 | 2.810 | 3.260 | 2.400 | 3.150 | 834,200 | +0.47(+17.54%) |
Mar 12, 2020 | 3.070 | 3.150 | 2.660 | 2.680 | 629,478 | -0.73(-21.41%) |
Mar 11, 2020 | 3.610 | 3.626 | 3.100 | 3.410 | 1,385,207 | -0.34(-9.07%) |
Mar 10, 2020 | 4.130 | 4.290 | 3.560 | 3.750 | 858,321 | -0.28(-6.95%) |
Mar 09, 2020 | 4.270 | 4.400 | 3.850 | 4.030 | 568,984 | -0.75(-15.69%) |
Mar 06, 2020 | 4.770 | 5.130 | 4.520 | 4.780 | 138,000 | -0.08(-1.65%) |
Mar 05, 2020 | 5.170 | 5.410 | 4.850 | 4.860 | 130,887 | -0.45(-8.47%) |
Mar 04, 2020 | 5.500 | 5.500 | 5.100 | 5.310 | 111,569 | +0.01(+0.19%) |
Mar 03, 2020 | 5.310 | 5.400 | 5.160 | 5.300 | 100,590 | +0.05(+0.95%) |
Mar 02, 2020 | 5.200 | 5.450 | 5.040 | 5.250 | 229,139 | +0.04(+0.77%) |
Feb 28, 2020 | 5.260 | 5.430 | 5.010 | 5.210 | 178,200 | -0.11(-2.07%) |
Feb 27, 2020 | 4.990 | 5.500 | 4.850 | 5.320 | 244,310 | +0.31(+6.19%) |
Feb 26, 2020 | 5.060 | 5.290 | 4.795 | 5.010 | 400,175 | -0.09(-1.76%) |
Feb 25, 2020 | 5.270 | 5.399 | 5.090 | 5.100 | 126,032 | -0.19(-3.59%) |
Feb 24, 2020 | 5.560 | 5.560 | 5.200 | 5.290 | 144,345 | -0.27(-4.86%) |
Feb 21, 2020 | 5.690 | 5.750 | 5.550 | 5.560 | 224,000 | -0.16(-2.80%) |
Feb 20, 2020 | 5.280 | 5.850 | 5.250 | 5.720 | 197,000 | +0.40(+7.52%) |
Feb 19, 2020 | 5.550 | 5.570 | 5.280 | 5.320 | 260,498 | -0.25(-4.49%) |
Feb 18, 2020 | 5.800 | 5.800 | 5.560 | 5.570 | 230,002 | -0.27(-4.62%) |
Feb 14, 2020 | 5.950 | 6.050 | 5.770 | 5.840 | 133,000 | -0.15(-2.50%) |
Feb 13, 2020 | 6.190 | 6.280 | 5.990 | 5.990 | 153,840 | -0.25(-4.01%) |
Feb 12, 2020 | 6.450 | 6.480 | 6.140 | 6.240 | 244,786 | -0.19(-2.95%) |
Feb 11, 2020 | 6.540 | 6.560 | 6.250 | 6.430 | 267,167 | -0.10(-1.53%) |
Feb 10, 2020 | 6.500 | 6.580 | 6.310 | 6.530 | 150,372 | +0.01(+0.15%) |
Feb 07, 2020 | 6.490 | 6.590 | 6.390 | 6.520 | 137,600 | -0.03(-0.38%) |
Feb 06, 2020 | 6.500 | 6.670 | 6.500 | 6.545 | 107,788 | -0.04(-0.53%) |
Feb 05, 2020 | 6.660 | 6.700 | 6.500 | 6.580 | 87,460 | -0.02(-0.30%) |
Feb 04, 2020 | 6.730 | 6.730 | 6.500 | 6.600 | 301,287 | +0.06(+0.92%) |