Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.960 | 3.990 | 3.560 | 3.560 | 411,270 | -0.40(-10.10%) |
Apr 29, 2020 | 4.000 | 4.080 | 3.790 | 3.960 | 278,273 | -0.01(-0.25%) |
Apr 28, 2020 | 4.100 | 4.220 | 3.950 | 3.970 | 399,791 | -0.05(-1.24%) |
Apr 27, 2020 | 4.030 | 4.090 | 3.960 | 4.020 | 264,327 | +0.05(+1.26%) |
Apr 24, 2020 | 3.910 | 4.050 | 3.890 | 3.970 | 175,600 | +0.10(+2.58%) |
Apr 23, 2020 | 3.990 | 4.030 | 3.840 | 3.870 | 195,768 | -0.12(-3.01%) |
Apr 22, 2020 | 3.700 | 4.040 | 3.660 | 3.990 | 864,411 | +0.28(+7.55%) |
Apr 21, 2020 | 3.610 | 3.720 | 3.480 | 3.710 | 164,216 | +0.09(+2.49%) |
Apr 20, 2020 | 3.420 | 3.740 | 3.400 | 3.620 | 313,242 | +0.12(+3.43%) |
Apr 17, 2020 | 3.850 | 3.870 | 3.450 | 3.500 | 473,700 | -0.22(-5.91%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.530 | 3.720 | 258,933 | -0.03(-0.80%) |
Apr 15, 2020 | 3.740 | 3.800 | 3.511 | 3.750 | 393,057 | -0.05(-1.32%) |
Apr 14, 2020 | 3.950 | 4.140 | 3.750 | 3.800 | 948,533 | +0.02(+0.53%) |
Apr 13, 2020 | 2.720 | 3.870 | 2.670 | 3.780 | 2,618,050 | +1.07(+39.48%) |
Apr 09, 2020 | 2.660 | 2.750 | 2.631 | 2.710 | 172,900 | +0.08(+3.04%) |
Apr 08, 2020 | 2.540 | 2.680 | 2.540 | 2.630 | 106,000 | +0.10(+3.95%) |
Apr 07, 2020 | 2.650 | 2.740 | 2.510 | 2.530 | 155,724 | -0.05(-1.94%) |
Apr 06, 2020 | 2.570 | 2.670 | 2.490 | 2.580 | 265,341 | +0.13(+5.31%) |
Apr 03, 2020 | 2.430 | 2.470 | 2.360 | 2.450 | 112,400 | +0.00(+0.00%) |
Apr 02, 2020 | 2.570 | 2.710 | 2.370 | 2.450 | 140,656 | -0.11(-4.30%) |
Apr 01, 2020 | 2.530 | 2.700 | 2.500 | 2.560 | 110,043 | -0.06(-2.29%) |
Mar 31, 2020 | 2.460 | 2.790 | 2.435 | 2.620 | 212,250 | +0.22(+9.17%) |
Mar 30, 2020 | 2.740 | 2.750 | 2.400 | 2.400 | 199,386 | -0.35(-12.73%) |
Mar 27, 2020 | 2.970 | 3.000 | 2.720 | 2.750 | 178,800 | -0.28(-9.24%) |
Mar 26, 2020 | 2.830 | 3.100 | 2.820 | 3.030 | 138,679 | +0.17(+5.94%) |
Mar 25, 2020 | 2.640 | 3.000 | 2.630 | 2.860 | 210,414 | +0.19(+7.12%) |
Mar 24, 2020 | 2.500 | 2.700 | 2.479 | 2.670 | 278,815 | +0.23(+9.43%) |
Mar 23, 2020 | 2.310 | 2.500 | 2.270 | 2.440 | 238,465 | +0.08(+3.39%) |
Mar 20, 2020 | 2.300 | 2.440 | 2.260 | 2.360 | 230,800 | +0.11(+4.89%) |
Mar 19, 2020 | 2.280 | 2.440 | 2.220 | 2.250 | 247,702 | -0.08(-3.43%) |
Mar 18, 2020 | 2.530 | 2.570 | 2.170 | 2.330 | 491,328 | -0.29(-11.07%) |
Mar 17, 2020 | 2.620 | 2.730 | 2.500 | 2.620 | 250,190 | +0.06(+2.34%) |
Mar 16, 2020 | 2.620 | 2.770 | 2.530 | 2.560 | 255,835 | -0.26(-9.22%) |
Mar 13, 2020 | 2.700 | 2.840 | 2.650 | 2.820 | 207,300 | +0.19(+7.22%) |
Mar 12, 2020 | 2.720 | 2.830 | 2.620 | 2.630 | 397,248 | -0.27(-9.31%) |
Mar 11, 2020 | 2.900 | 2.940 | 2.810 | 2.900 | 111,630 | -0.06(-2.03%) |
Mar 10, 2020 | 2.970 | 3.020 | 2.825 | 2.960 | 184,241 | +0.00(+0.00%) |
Mar 09, 2020 | 2.700 | 3.090 | 2.630 | 2.960 | 253,867 | -0.04(-1.33%) |
Mar 06, 2020 | 3.200 | 3.200 | 2.900 | 3.000 | 545,700 | -0.25(-7.69%) |
Mar 05, 2020 | 3.390 | 3.390 | 3.240 | 3.250 | 183,738 | -0.13(-3.85%) |
Mar 04, 2020 | 3.280 | 3.380 | 3.200 | 3.380 | 314,627 | +0.10(+3.05%) |
Mar 03, 2020 | 3.160 | 3.380 | 3.100 | 3.280 | 394,724 | +0.16(+5.13%) |
Mar 02, 2020 | 3.730 | 3.760 | 2.960 | 3.120 | 1,947,154 | -0.64(-17.02%) |
Feb 28, 2020 | 3.600 | 3.770 | 3.550 | 3.760 | 329,800 | +0.07(+1.90%) |
Feb 27, 2020 | 3.750 | 3.820 | 3.560 | 3.690 | 341,000 | -0.10(-2.64%) |
Feb 26, 2020 | 3.980 | 4.000 | 3.770 | 3.790 | 304,200 | -0.12(-3.07%) |
Feb 25, 2020 | 4.090 | 4.090 | 3.880 | 3.910 | 295,945 | -0.12(-2.98%) |
Feb 24, 2020 | 4.100 | 4.170 | 4.010 | 4.030 | 220,320 | -0.23(-5.40%) |
Feb 21, 2020 | 4.270 | 4.300 | 4.190 | 4.260 | 94,700 | -0.03(-0.70%) |
Feb 20, 2020 | 4.150 | 4.450 | 4.150 | 4.290 | 341,594 | +0.09(+2.14%) |
Feb 19, 2020 | 4.300 | 4.320 | 4.160 | 4.200 | 132,810 | -0.11(-2.55%) |
Feb 18, 2020 | 4.130 | 4.350 | 4.120 | 4.310 | 201,721 | +0.15(+3.61%) |
Feb 14, 2020 | 4.280 | 4.300 | 4.130 | 4.160 | 95,000 | -0.11(-2.58%) |
Feb 13, 2020 | 4.320 | 4.361 | 4.220 | 4.270 | 103,586 | -0.09(-2.06%) |
Feb 12, 2020 | 4.220 | 4.430 | 4.180 | 4.360 | 343,273 | +0.17(+4.06%) |
Feb 11, 2020 | 4.050 | 4.290 | 4.050 | 4.190 | 172,917 | +0.15(+3.71%) |
Feb 10, 2020 | 4.080 | 4.120 | 4.020 | 4.040 | 125,782 | +0.00(+0.00%) |
Feb 07, 2020 | 4.110 | 4.150 | 4.020 | 4.040 | 138,100 | -0.07(-1.70%) |
Feb 06, 2020 | 4.220 | 4.241 | 4.110 | 4.110 | 161,393 | -0.10(-2.38%) |
Feb 05, 2020 | 4.390 | 4.390 | 4.210 | 4.210 | 159,351 | -0.10(-2.32%) |
Feb 04, 2020 | 4.080 | 4.440 | 4.070 | 4.310 | 401,099 | +0.31(+7.75%) |