Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.690 | 3.940 | 3.080 | 3.440 | 3,172,574 | +0.09(+2.69%) |
Apr 29, 2020 | 2.950 | 3.530 | 2.950 | 3.350 | 2,935,958 | +0.50(+17.54%) |
Apr 28, 2020 | 2.820 | 2.970 | 2.710 | 2.850 | 1,410,237 | +0.06(+2.15%) |
Apr 27, 2020 | 2.900 | 2.900 | 2.550 | 2.790 | 1,043,386 | -0.07(-2.45%) |
Apr 24, 2020 | 3.100 | 3.320 | 2.810 | 2.860 | 1,292,100 | -0.09(-3.05%) |
Apr 23, 2020 | 2.810 | 3.091 | 2.750 | 2.950 | 1,943,314 | +0.33(+12.60%) |
Apr 22, 2020 | 2.530 | 2.690 | 2.420 | 2.620 | 1,537,548 | +0.23(+9.62%) |
Apr 21, 2020 | 2.380 | 2.490 | 2.310 | 2.390 | 1,031,826 | +0.00(+0.00%) |
Apr 20, 2020 | 2.350 | 2.520 | 2.200 | 2.390 | 1,062,706 | -0.12(-4.78%) |
Apr 17, 2020 | 2.370 | 2.550 | 2.240 | 2.510 | 1,007,400 | +0.27(+12.05%) |
Apr 16, 2020 | 2.520 | 2.530 | 2.220 | 2.240 | 729,970 | -0.27(-10.76%) |
Apr 15, 2020 | 2.590 | 2.630 | 2.400 | 2.510 | 1,169,697 | -0.27(-9.71%) |
Apr 14, 2020 | 3.270 | 3.270 | 2.750 | 2.780 | 1,918,701 | -0.20(-6.71%) |
Apr 13, 2020 | 2.710 | 3.030 | 2.390 | 2.980 | 2,567,242 | +0.57(+23.65%) |
Apr 09, 2020 | 2.590 | 3.100 | 2.205 | 2.410 | 2,757,600 | +0.06(+2.55%) |
Apr 08, 2020 | 2.450 | 2.464 | 2.300 | 2.350 | 877,086 | +0.00(+0.00%) |
Apr 07, 2020 | 2.430 | 2.580 | 2.290 | 2.350 | 1,671,458 | +0.06(+2.62%) |
Apr 06, 2020 | 2.190 | 2.450 | 2.152 | 2.290 | 908,370 | +0.17(+8.02%) |
Apr 03, 2020 | 2.120 | 2.190 | 1.930 | 2.120 | 815,900 | +0.10(+4.95%) |
Apr 02, 2020 | 2.000 | 2.120 | 1.940 | 2.020 | 1,242,060 | +0.15(+8.02%) |
Apr 01, 2020 | 2.040 | 2.040 | 1.770 | 1.870 | 1,661,541 | -0.16(-7.88%) |
Mar 31, 2020 | 2.090 | 2.150 | 1.990 | 2.030 | 934,113 | +0.01(+0.50%) |
Mar 30, 2020 | 2.070 | 2.150 | 1.965 | 2.020 | 684,531 | -0.13(-6.05%) |
Mar 27, 2020 | 2.280 | 2.330 | 2.020 | 2.150 | 685,000 | -0.23(-9.66%) |
Mar 26, 2020 | 2.400 | 2.840 | 2.280 | 2.380 | 1,002,009 | +0.03(+1.28%) |
Mar 25, 2020 | 2.300 | 2.410 | 2.010 | 2.350 | 1,662,457 | +0.16(+7.31%) |
Mar 24, 2020 | 1.930 | 2.200 | 1.870 | 2.190 | 1,502,880 | +0.35(+19.02%) |
Mar 23, 2020 | 1.990 | 2.130 | 1.815 | 1.840 | 1,310,653 | -0.15(-7.54%) |
Mar 20, 2020 | 2.050 | 2.140 | 1.870 | 1.990 | 2,551,300 | -0.01(-0.50%) |
Mar 19, 2020 | 1.750 | 2.320 | 1.750 | 2.000 | 1,329,441 | +0.33(+19.76%) |
Mar 18, 2020 | 1.830 | 1.985 | 1.520 | 1.670 | 947,652 | -0.28(-14.36%) |
Mar 17, 2020 | 2.160 | 2.190 | 1.830 | 1.950 | 1,102,257 | -0.16(-7.58%) |
Mar 16, 2020 | 2.230 | 2.410 | 2.100 | 2.110 | 635,557 | -0.31(-12.81%) |
Mar 13, 2020 | 2.530 | 2.635 | 2.150 | 2.420 | 1,000,900 | -0.02(-0.82%) |
Mar 12, 2020 | 2.520 | 2.520 | 2.200 | 2.440 | 1,256,707 | -0.22(-8.27%) |
Mar 11, 2020 | 2.560 | 2.670 | 2.400 | 2.660 | 1,350,615 | +0.09(+3.50%) |
Mar 10, 2020 | 3.810 | 3.810 | 2.090 | 2.570 | 2,170,708 | -0.55(-17.63%) |
Mar 09, 2020 | 4.730 | 4.790 | 3.080 | 3.120 | 1,657,015 | -2.81(-47.39%) |
Mar 06, 2020 | 6.670 | 6.850 | 5.870 | 5.930 | 835,900 | -1.01(-14.55%) |
Mar 05, 2020 | 7.260 | 7.275 | 6.730 | 6.940 | 507,740 | -0.54(-7.22%) |
Mar 04, 2020 | 7.850 | 7.850 | 7.250 | 7.480 | 407,980 | -0.18(-2.35%) |
Mar 03, 2020 | 7.880 | 7.980 | 7.455 | 7.660 | 530,601 | -0.22(-2.79%) |
Mar 02, 2020 | 7.950 | 8.100 | 7.380 | 7.880 | 744,756 | -0.03(-0.38%) |
Feb 28, 2020 | 7.190 | 7.940 | 7.140 | 7.910 | 700,800 | +0.43(+5.75%) |
Feb 27, 2020 | 7.640 | 7.920 | 7.410 | 7.480 | 1,137,863 | -0.47(-5.91%) |
Feb 26, 2020 | 8.700 | 8.700 | 7.840 | 7.950 | 801,470 | -0.67(-7.77%) |
Feb 25, 2020 | 8.840 | 8.900 | 8.510 | 8.620 | 1,207,566 | -0.25(-2.82%) |
Feb 24, 2020 | 9.120 | 9.120 | 8.690 | 8.870 | 647,989 | -0.63(-6.63%) |
Feb 21, 2020 | 10.35 | 10.42 | 9.450 | 9.500 | 1,045,200 | -0.58(-5.75%) |
Feb 20, 2020 | 11.07 | 11.36 | 10.03 | 10.08 | 853,350 | -1.07(-9.60%) |
Feb 19, 2020 | 11.10 | 11.43 | 10.75 | 11.15 | 929,488 | +0.26(+2.39%) |
Feb 18, 2020 | 10.70 | 10.98 | 10.62 | 10.89 | 692,562 | +0.04(+0.37%) |
Feb 14, 2020 | 10.83 | 10.92 | 10.62 | 10.85 | 497,800 | +0.06(+0.56%) |
Feb 13, 2020 | 10.84 | 11.14 | 10.75 | 10.79 | 453,335 | -0.14(-1.28%) |
Feb 12, 2020 | 10.82 | 11.13 | 10.40 | 10.93 | 428,728 | +0.33(+3.11%) |
Feb 11, 2020 | 10.57 | 10.81 | 10.42 | 10.60 | 427,044 | +0.22(+2.12%) |
Feb 10, 2020 | 10.61 | 10.62 | 10.33 | 10.38 | 402,599 | -0.38(-3.53%) |
Feb 07, 2020 | 11.15 | 11.21 | 10.72 | 10.76 | 369,200 | -0.45(-4.01%) |
Feb 06, 2020 | 11.71 | 11.71 | 11.19 | 11.21 | 863,347 | -0.46(-3.94%) |
Feb 05, 2020 | 11.64 | 12.05 | 11.54 | 11.67 | 535,357 | +0.34(+3.00%) |
Feb 04, 2020 | 11.61 | 11.84 | 11.29 | 11.33 | 376,663 | +0.05(+0.44%) |