Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.400 | 3.435 | 3.255 | 3.300 | 454,236 | -0.10(-2.94%) |
Apr 29, 2020 | 3.490 | 3.510 | 3.380 | 3.400 | 494,574 | +0.00(+0.00%) |
Apr 28, 2020 | 3.490 | 3.510 | 3.280 | 3.400 | 311,434 | +0.02(+0.59%) |
Apr 27, 2020 | 3.400 | 3.410 | 3.340 | 3.380 | 432,586 | +0.03(+0.90%) |
Apr 24, 2020 | 3.350 | 3.370 | 3.240 | 3.350 | 188,300 | +0.02(+0.60%) |
Apr 23, 2020 | 3.370 | 3.430 | 3.300 | 3.330 | 269,836 | -0.02(-0.60%) |
Apr 22, 2020 | 3.430 | 3.430 | 3.300 | 3.350 | 219,094 | +0.01(+0.30%) |
Apr 21, 2020 | 3.190 | 3.370 | 3.120 | 3.340 | 283,229 | +0.03(+0.91%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.230 | 3.310 | 513,020 | -0.08(-2.36%) |
Apr 17, 2020 | 3.600 | 3.650 | 3.360 | 3.390 | 550,900 | +0.01(+0.30%) |
Apr 16, 2020 | 3.490 | 3.590 | 3.340 | 3.380 | 577,316 | -0.09(-2.59%) |
Apr 15, 2020 | 3.470 | 3.650 | 3.250 | 3.470 | 468,541 | -0.06(-1.70%) |
Apr 14, 2020 | 3.420 | 3.540 | 3.360 | 3.530 | 415,494 | +0.21(+6.33%) |
Apr 13, 2020 | 3.320 | 3.480 | 3.170 | 3.320 | 593,463 | +0.00(+0.00%) |
Apr 09, 2020 | 3.320 | 3.400 | 3.205 | 3.320 | 562,500 | +0.13(+4.08%) |
Apr 08, 2020 | 3.070 | 3.350 | 3.025 | 3.190 | 489,644 | +0.19(+6.33%) |
Apr 07, 2020 | 3.140 | 3.370 | 2.910 | 3.000 | 675,799 | -0.06(-1.96%) |
Apr 06, 2020 | 2.870 | 3.150 | 2.830 | 3.060 | 522,144 | +0.33(+12.09%) |
Apr 03, 2020 | 2.760 | 2.900 | 2.500 | 2.730 | 538,000 | -0.06(-2.15%) |
Apr 02, 2020 | 2.710 | 2.940 | 2.700 | 2.790 | 415,013 | +0.08(+2.95%) |
Apr 01, 2020 | 2.980 | 3.100 | 2.700 | 2.710 | 642,121 | -0.40(-12.86%) |
Mar 31, 2020 | 3.470 | 3.540 | 3.100 | 3.110 | 623,125 | -0.34(-9.86%) |
Mar 30, 2020 | 3.260 | 3.450 | 3.040 | 3.450 | 1,022,169 | +0.27(+8.49%) |
Mar 27, 2020 | 3.300 | 3.350 | 3.010 | 3.180 | 407,400 | -0.25(-7.29%) |
Mar 26, 2020 | 3.100 | 3.440 | 2.910 | 3.430 | 779,116 | +0.35(+11.36%) |
Mar 25, 2020 | 3.330 | 3.510 | 3.000 | 3.080 | 556,450 | -0.10(-3.14%) |
Mar 24, 2020 | 3.070 | 3.440 | 3.000 | 3.180 | 1,216,404 | +0.23(+7.80%) |
Mar 23, 2020 | 2.540 | 2.950 | 2.400 | 2.950 | 893,176 | +0.38(+14.79%) |
Mar 20, 2020 | 2.710 | 2.960 | 2.440 | 2.570 | 943,800 | -0.08(-3.02%) |
Mar 19, 2020 | 2.250 | 2.960 | 2.170 | 2.650 | 1,180,535 | +0.55(+26.19%) |
Mar 18, 2020 | 2.520 | 2.570 | 2.060 | 2.100 | 662,011 | -0.54(-20.45%) |
Mar 17, 2020 | 2.650 | 2.650 | 2.420 | 2.640 | 855,087 | +0.18(+7.32%) |
Mar 16, 2020 | 2.850 | 2.930 | 2.430 | 2.460 | 1,481,596 | -0.46(-15.75%) |
Mar 13, 2020 | 3.200 | 3.380 | 2.650 | 2.920 | 1,922,500 | +0.49(+20.16%) |
Mar 12, 2020 | 2.850 | 3.200 | 2.420 | 2.430 | 2,620,772 | -2.90(-54.41%) |
Mar 11, 2020 | 6.120 | 6.240 | 5.270 | 5.330 | 833,543 | -0.90(-14.45%) |
Mar 10, 2020 | 6.070 | 6.250 | 5.800 | 6.230 | 470,477 | +0.37(+6.31%) |
Mar 09, 2020 | 6.000 | 6.040 | 5.700 | 5.860 | 754,641 | -0.58(-9.01%) |
Mar 06, 2020 | 6.310 | 6.650 | 6.250 | 6.440 | 387,500 | -0.13(-1.98%) |
Mar 05, 2020 | 6.300 | 6.590 | 6.200 | 6.570 | 533,298 | +0.05(+0.77%) |
Mar 04, 2020 | 6.940 | 7.000 | 6.190 | 6.520 | 577,830 | -0.25(-3.69%) |
Mar 03, 2020 | 7.050 | 7.070 | 6.610 | 6.770 | 714,076 | -0.16(-2.31%) |
Mar 02, 2020 | 6.660 | 6.940 | 6.460 | 6.930 | 531,910 | +0.21(+3.12%) |
Feb 28, 2020 | 6.550 | 7.110 | 6.500 | 6.720 | 734,700 | -0.12(-1.75%) |
Feb 27, 2020 | 7.040 | 7.210 | 6.750 | 6.840 | 330,336 | -0.50(-6.81%) |
Feb 26, 2020 | 7.170 | 7.610 | 7.060 | 7.340 | 548,263 | +0.24(+3.38%) |
Feb 25, 2020 | 8.040 | 8.150 | 7.085 | 7.100 | 536,960 | -0.90(-11.25%) |
Feb 24, 2020 | 8.030 | 8.230 | 7.630 | 8.000 | 484,354 | -0.41(-4.88%) |
Feb 21, 2020 | 8.570 | 8.620 | 8.325 | 8.410 | 417,500 | -0.17(-1.98%) |
Feb 20, 2020 | 8.370 | 8.690 | 8.160 | 8.580 | 739,750 | +0.21(+2.51%) |
Feb 19, 2020 | 7.880 | 8.700 | 7.830 | 8.370 | 649,570 | +0.54(+6.90%) |
Feb 18, 2020 | 8.370 | 8.400 | 7.755 | 7.830 | 501,884 | -0.54(-6.45%) |
Feb 14, 2020 | 8.250 | 8.920 | 7.965 | 8.370 | 948,500 | +0.09(+1.09%) |
Feb 13, 2020 | 9.000 | 9.010 | 8.250 | 8.280 | 599,229 | -0.28(-3.27%) |
Feb 12, 2020 | 7.640 | 8.630 | 7.610 | 8.560 | 1,007,665 | +0.97(+12.78%) |
Feb 11, 2020 | 7.330 | 7.620 | 7.330 | 7.590 | 591,929 | +0.28(+3.83%) |
Feb 10, 2020 | 7.270 | 7.400 | 7.150 | 7.310 | 292,482 | +0.00(+0.07%) |
Feb 07, 2020 | 7.380 | 7.470 | 7.110 | 7.305 | 426,300 | -0.08(-1.02%) |
Feb 06, 2020 | 7.500 | 7.620 | 7.200 | 7.380 | 633,402 | -0.12(-1.60%) |
Feb 05, 2020 | 7.680 | 7.680 | 7.460 | 7.500 | 374,058 | -0.06(-0.79%) |
Feb 04, 2020 | 7.550 | 7.680 | 7.450 | 7.560 | 424,271 | +0.14(+1.89%) |