Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.800 | 3.900 | 3.800 | 3.900 | 1,775 | -0.26(-6.25%) |
Apr 29, 2020 | 4.065 | 4.300 | 4.003 | 4.160 | 1,993 | +0.06(+1.47%) |
Apr 28, 2020 | 5.030 | 5.030 | 3.950 | 4.100 | 10,242 | -0.52(-11.26%) |
Apr 27, 2020 | 3.780 | 4.620 | 3.770 | 4.620 | 7,611 | +1.08(+30.51%) |
Apr 24, 2020 | 3.660 | 3.790 | 3.540 | 3.540 | 14,700 | -0.01(-0.28%) |
Apr 23, 2020 | 3.465 | 3.900 | 3.465 | 3.550 | 16,185 | +0.15(+4.57%) |
Apr 22, 2020 | 3.510 | 3.510 | 3.395 | 3.395 | 1,331 | -0.10(-2.82%) |
Apr 21, 2020 | 3.493 | 3.493 | 3.493 | 3.493 | 1,199 | -0.12(-3.23%) |
Apr 20, 2020 | 3.610 | 3.610 | 118 | +0.00(+0.00%) | ||
Apr 17, 2020 | 3.610 | 3.610 | 3.610 | 3.610 | 200 | -0.13(-3.48%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.740 | 3.740 | 1,031 | +0.12(+3.37%) |
Apr 15, 2020 | 3.600 | 3.628 | 3.600 | 3.618 | 3,089 | +0.01(+0.38%) |
Apr 14, 2020 | 3.610 | 3.610 | 3.600 | 3.604 | 1,336 | -0.01(-0.16%) |
Apr 13, 2020 | 3.610 | 3.610 | 3.607 | 3.610 | 1,469 | +0.00(+0.11%) |
Apr 09, 2020 | 3.650 | 3.650 | 3.606 | 3.606 | 400 | -0.06(-1.74%) |
Apr 08, 2020 | 3.800 | 3.800 | 3.620 | 3.670 | 14,153 | +0.04(+1.10%) |
Apr 07, 2020 | 3.560 | 3.664 | 3.560 | 3.630 | 981 | -0.16(-4.22%) |
Apr 06, 2020 | 3.610 | 3.790 | 3.610 | 3.790 | 268 | +0.12(+3.21%) |
Apr 03, 2020 | 3.620 | 3.672 | 3.620 | 3.672 | 400 | +0.06(+1.72%) |
Apr 02, 2020 | 3.760 | 3.760 | 3.610 | 3.610 | 3,003 | -0.19(-5.00%) |
Apr 01, 2020 | 3.720 | 3.960 | 3.720 | 3.800 | 8,993 | +0.20(+5.56%) |
Mar 31, 2020 | 3.980 | 4.003 | 3.600 | 3.600 | 6,907 | -0.20(-5.26%) |
Mar 30, 2020 | 3.980 | 4.070 | 3.710 | 3.800 | 1,334,417 | -0.18(-4.53%) |
Mar 27, 2020 | 4.180 | 4.180 | 3.830 | 3.981 | 9,300 | -0.52(-11.54%) |
Mar 26, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 453 | -0.03(-0.66%) |
Mar 25, 2020 | 3.985 | 4.530 | 3.985 | 4.530 | 2,217 | +0.61(+15.70%) |
Mar 24, 2020 | 3.900 | 4.040 | 3.900 | 3.915 | 1,562 | -0.08(-2.12%) |
Mar 23, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 175 | +0.00(+0.00%) |
Mar 20, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | +0.00(+0.00%) |
Mar 19, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 2,105 | -0.05(-1.23%) |
Mar 18, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 2,747 | +0.00(+0.00%) |
Mar 17, 2020 | 4.110 | 4.160 | 4.050 | 4.050 | 3,202 | -0.05(-1.22%) |
Mar 16, 2020 | 4.100 | 4.287 | 4.100 | 4.100 | 2,965 | -0.15(-3.53%) |
Mar 13, 2020 | 4.200 | 4.253 | 4.100 | 4.250 | 2,500 | -0.15(-3.41%) |
Mar 12, 2020 | 4.352 | 4.535 | 4.352 | 4.400 | 908 | -0.05(-1.12%) |
Mar 11, 2020 | 4.100 | 4.450 | 4.100 | 4.450 | 1,924 | +0.40(+9.79%) |
Mar 10, 2020 | 4.100 | 4.100 | 3.979 | 4.053 | 1,291 | -0.05(-1.29%) |
Mar 09, 2020 | 4.110 | 4.110 | 4.000 | 4.106 | 1,079 | -0.25(-5.76%) |
Mar 06, 2020 | 4.357 | 4.357 | 4.357 | 4.357 | 400 | -0.13(-2.96%) |
Mar 05, 2020 | 4.210 | 4.490 | 4.200 | 4.490 | 4,231 | +0.16(+3.73%) |
Mar 04, 2020 | 4.329 | 4.329 | 4.329 | 4.329 | 160 | +0.00(+0.00%) |
Mar 03, 2020 | 4.305 | 4.329 | 4.100 | 4.329 | 1,119 | -0.00(-0.10%) |
Mar 02, 2020 | 4.364 | 4.420 | 4.333 | 4.333 | 1,539 | +0.00(+0.09%) |
Feb 28, 2020 | 4.228 | 4.329 | 4.080 | 4.329 | 900 | -0.22(-4.86%) |
Feb 27, 2020 | 4.410 | 4.560 | 4.360 | 4.550 | 2,473 | -0.25(-5.21%) |
Feb 26, 2020 | 4.620 | 4.800 | 4.550 | 4.800 | 887 | +0.25(+5.49%) |
Feb 25, 2020 | 4.800 | 4.800 | 4.550 | 4.550 | 3,275 | -0.29(-5.99%) |
Feb 24, 2020 | 4.370 | 5.000 | 4.370 | 4.840 | 7,142 | +0.38(+8.52%) |
Feb 21, 2020 | 4.410 | 4.680 | 4.410 | 4.460 | 2,700 | -0.07(-1.44%) |
Feb 20, 2020 | 4.500 | 4.700 | 4.500 | 4.525 | 2,894 | -0.01(-0.32%) |
Feb 19, 2020 | 4.400 | 4.700 | 4.400 | 4.540 | 4,917 | -0.05(-1.09%) |
Feb 18, 2020 | 4.630 | 4.770 | 4.417 | 4.590 | 6,381 | -0.11(-2.27%) |
Feb 14, 2020 | 4.697 | 4.830 | 4.653 | 4.697 | 5,900 | -0.13(-2.76%) |
Feb 13, 2020 | 4.650 | 4.830 | 4.650 | 4.830 | 1,533 | +0.10(+2.11%) |
Feb 12, 2020 | 4.770 | 4.860 | 4.677 | 4.730 | 4,687 | -0.01(-0.26%) |
Feb 11, 2020 | 4.920 | 4.920 | 4.510 | 4.742 | 4,758 | -0.08(-1.61%) |
Feb 10, 2020 | 4.800 | 5.050 | 4.800 | 4.820 | 5,460 | +0.02(+0.35%) |
Feb 07, 2020 | 4.803 | 4.803 | 4.803 | 4.803 | 200 | +0.00(+0.00%) |
Feb 06, 2020 | 4.930 | 4.930 | 4.803 | 4.803 | 467 | +0.01(+0.28%) |
Feb 05, 2020 | 4.790 | 4.790 | 4.790 | 4.790 | 818 | -0.21(-4.20%) |
Feb 04, 2020 | 4.950 | 5.000 | 4.730 | 5.000 | 14,638 | +0.05(+1.01%) |