Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.045 | 4.250 | 3.880 | 4.150 | 187,387 | +0.12(+2.86%) |
Apr 29, 2020 | 3.850 | 4.150 | 3.806 | 4.035 | 183,431 | +0.20(+5.13%) |
Apr 28, 2020 | 4.050 | 4.050 | 3.777 | 3.837 | 194,731 | -0.23(-5.71%) |
Apr 27, 2020 | 3.700 | 4.399 | 3.652 | 4.070 | 707,370 | +0.37(+10.00%) |
Apr 24, 2020 | 3.567 | 3.750 | 3.567 | 3.700 | 143,980 | +0.05(+1.37%) |
Apr 23, 2020 | 3.700 | 3.700 | 3.550 | 3.650 | 144,665 | -0.06(-1.56%) |
Apr 22, 2020 | 3.749 | 4.000 | 3.600 | 3.708 | 402,280 | +0.11(+3.00%) |
Apr 21, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 130,870 | -0.19(-5.06%) |
Apr 20, 2020 | 3.764 | 4.100 | 3.700 | 3.792 | 313,964 | +0.15(+4.18%) |
Apr 17, 2020 | 3.725 | 3.748 | 3.525 | 3.640 | 320,100 | -0.10(-2.79%) |
Apr 16, 2020 | 4.974 | 5.650 | 3.716 | 3.744 | 1,784,645 | -0.01(-0.15%) |
Apr 15, 2020 | 3.700 | 3.950 | 3.450 | 3.750 | 1,292,949 | +0.10(+2.74%) |
Apr 14, 2020 | 3.800 | 3.950 | 3.600 | 3.650 | 194,743 | -0.10(-2.67%) |
Apr 13, 2020 | 3.800 | 3.850 | 3.600 | 3.750 | 102,386 | -0.05(-1.21%) |
Apr 09, 2020 | 3.985 | 3.985 | 3.600 | 3.796 | 65,640 | -0.14(-3.59%) |
Apr 08, 2020 | 3.795 | 4.085 | 3.652 | 3.938 | 62,721 | +0.09(+2.27%) |
Apr 07, 2020 | 4.100 | 4.150 | 3.550 | 3.850 | 156,619 | -0.29(-6.93%) |
Apr 06, 2020 | 4.306 | 4.450 | 4.100 | 4.136 | 61,780 | -0.08(-1.98%) |
Apr 03, 2020 | 4.700 | 4.700 | 4.053 | 4.220 | 133,740 | -0.43(-9.24%) |
Apr 02, 2020 | 5.350 | 5.450 | 4.400 | 4.649 | 436,410 | -1.70(-26.78%) |
Apr 01, 2020 | 4.300 | 6.500 | 4.300 | 6.350 | 550,318 | +2.03(+47.04%) |
Mar 31, 2020 | 4.550 | 4.849 | 4.251 | 4.319 | 49,482 | -0.43(-8.97%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.605 | 4.744 | 52,457 | -0.16(-3.18%) |
Mar 27, 2020 | 4.998 | 4.998 | 4.601 | 4.900 | 42,680 | -0.15(-2.97%) |
Mar 26, 2020 | 4.804 | 5.500 | 4.300 | 5.050 | 149,059 | +0.20(+4.22%) |
Mar 25, 2020 | 4.901 | 4.949 | 4.500 | 4.846 | 54,413 | -0.20(-4.05%) |
Mar 24, 2020 | 5.450 | 5.450 | 4.900 | 5.050 | 37,227 | -0.55(-9.82%) |
Mar 23, 2020 | 5.000 | 6.000 | 4.550 | 5.600 | 121,934 | +0.50(+9.80%) |
Mar 20, 2020 | 5.150 | 5.350 | 4.750 | 5.100 | 94,480 | -0.05(-0.97%) |
Mar 19, 2020 | 4.250 | 6.700 | 4.250 | 5.150 | 291,953 | +0.05(+0.98%) |
Mar 18, 2020 | 5.000 | 6.250 | 4.500 | 5.100 | 219,680 | -0.15(-2.86%) |
Mar 17, 2020 | 5.100 | 5.400 | 4.250 | 5.250 | 98,233 | +0.50(+10.53%) |
Mar 16, 2020 | 4.351 | 5.200 | 4.250 | 4.750 | 170,827 | -0.80(-14.41%) |
Mar 13, 2020 | 5.450 | 5.750 | 4.600 | 5.550 | 120,440 | -0.70(-11.20%) |
Mar 12, 2020 | 6.750 | 7.650 | 5.650 | 6.250 | 192,494 | -0.85(-11.97%) |
Mar 11, 2020 | 6.950 | 8.000 | 6.350 | 7.100 | 214,144 | +0.30(+4.41%) |
Mar 10, 2020 | 8.000 | 8.600 | 5.500 | 6.800 | 397,176 | -1.90(-21.84%) |
Mar 09, 2020 | 9.750 | 9.950 | 8.000 | 8.700 | 197,780 | -2.95(-25.32%) |
Mar 06, 2020 | 13.05 | 13.35 | 9.500 | 11.65 | 449,420 | -0.65(-5.28%) |
Mar 05, 2020 | 9.850 | 13.30 | 9.050 | 12.30 | 655,696 | +2.20(+21.78%) |
Mar 04, 2020 | 11.10 | 12.35 | 9.000 | 10.10 | 927,061 | +1.25(+14.12%) |
Mar 03, 2020 | 6.800 | 10.75 | 6.500 | 8.850 | 680,645 | +0.15(+1.72%) |
Mar 02, 2020 | 10.80 | 11.75 | 7.500 | 8.700 | 276,959 | -0.90(-9.38%) |
Feb 28, 2020 | 17.95 | 18.50 | 8.550 | 9.600 | 1,597,520 | +3.55(+58.68%) |
Feb 27, 2020 | 4.900 | 6.750 | 4.800 | 6.050 | 324,573 | +1.27(+26.69%) |
Feb 26, 2020 | 4.800 | 5.300 | 4.750 | 4.776 | 12,417 | +0.01(+0.28%) |
Feb 25, 2020 | 4.749 | 5.450 | 4.599 | 4.762 | 78,564 | +0.01(+0.27%) |
Feb 24, 2020 | 4.700 | 4.749 | 4.556 | 4.749 | 9,631 | +0.00(+0.00%) |
Feb 21, 2020 | 4.657 | 4.749 | 4.655 | 4.749 | 4,480 | +0.01(+0.26%) |
Feb 20, 2020 | 4.750 | 4.750 | 4.664 | 4.737 | 4,985 | -0.01(-0.17%) |
Feb 19, 2020 | 4.600 | 4.749 | 4.501 | 4.745 | 8,721 | +0.14(+3.14%) |
Feb 18, 2020 | 4.750 | 4.750 | 4.500 | 4.600 | 13,287 | +0.11(+2.52%) |
Feb 14, 2020 | 4.253 | 4.500 | 4.253 | 4.487 | 15,740 | +0.23(+5.50%) |
Feb 13, 2020 | 4.479 | 4.479 | 4.155 | 4.253 | 9,582 | +0.10(+2.37%) |
Feb 12, 2020 | 4.409 | 4.496 | 4.065 | 4.154 | 9,238 | -0.34(-7.66%) |
Feb 11, 2020 | 4.725 | 4.725 | 4.360 | 4.499 | 22,391 | -0.10(-2.20%) |
Feb 10, 2020 | 4.350 | 4.750 | 4.350 | 4.600 | 24,846 | +0.29(+6.65%) |
Feb 07, 2020 | 4.500 | 4.563 | 4.252 | 4.313 | 31,280 | -0.19(-4.16%) |
Feb 06, 2020 | 4.595 | 4.595 | 4.450 | 4.500 | 4,889 | +0.05(+1.11%) |
Feb 05, 2020 | 4.843 | 4.843 | 4.401 | 4.450 | 4,622 | +0.07(+1.49%) |
Feb 04, 2020 | 5.250 | 5.250 | 4.351 | 4.385 | 25,653 | -0.56(-11.23%) |