Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.920 | 5.010 | 4.870 | 4.870 | 2,559,525 | -0.16(-3.18%) |
Apr 29, 2020 | 4.920 | 5.030 | 4.810 | 5.030 | 3,046,752 | +0.04(+0.80%) |
Apr 28, 2020 | 4.980 | 5.070 | 4.840 | 4.990 | 1,608,356 | -0.02(-0.40%) |
Apr 27, 2020 | 5.090 | 5.090 | 4.850 | 5.010 | 1,899,774 | -0.04(-0.79%) |
Apr 24, 2020 | 5.050 | 5.100 | 4.840 | 5.050 | 2,656,883 | +0.12(+2.43%) |
Apr 23, 2020 | 4.880 | 5.140 | 4.840 | 4.930 | 2,973,660 | +0.12(+2.49%) |
Apr 22, 2020 | 4.540 | 4.840 | 4.530 | 4.810 | 2,392,978 | +0.37(+8.33%) |
Apr 21, 2020 | 4.380 | 4.550 | 4.340 | 4.440 | 1,759,146 | -0.05(-1.11%) |
Apr 20, 2020 | 4.330 | 4.560 | 4.330 | 4.490 | 2,292,046 | +0.13(+2.98%) |
Apr 17, 2020 | 4.270 | 4.410 | 4.090 | 4.360 | 2,131,591 | -0.04(-0.91%) |
Apr 16, 2020 | 4.390 | 4.530 | 4.290 | 4.400 | 2,164,419 | +0.06(+1.38%) |
Apr 15, 2020 | 4.170 | 4.390 | 4.080 | 4.340 | 2,606,644 | +0.05(+1.17%) |
Apr 14, 2020 | 4.350 | 4.690 | 4.160 | 4.290 | 4,095,835 | +0.00(+0.00%) |
Apr 13, 2020 | 3.910 | 4.370 | 3.740 | 4.290 | 4,025,321 | +0.39(+10.00%) |
Apr 09, 2020 | 3.900 | 3.900 | 3.900 | 0 | +0.31(+8.64%) | |
Apr 08, 2020 | 3.620 | 3.690 | 3.530 | 3.590 | 1,453,283 | +0.00(+0.00%) |
Apr 07, 2020 | 3.720 | 3.720 | 3.520 | 3.590 | 1,760,454 | -0.11(-2.97%) |
Apr 06, 2020 | 3.620 | 3.780 | 3.540 | 3.700 | 2,664,984 | +0.18(+5.11%) |
Apr 03, 2020 | 3.590 | 3.760 | 3.480 | 3.520 | 1,353,795 | -0.09(-2.49%) |
Apr 02, 2020 | 3.600 | 3.750 | 3.560 | 3.610 | 2,223,663 | +0.11(+3.14%) |
Apr 01, 2020 | 3.220 | 3.530 | 3.190 | 3.500 | 2,265,605 | +0.30(+9.37%) |
Mar 31, 2020 | 3.160 | 3.360 | 3.090 | 3.200 | 2,182,888 | +0.03(+0.95%) |
Mar 30, 2020 | 3.310 | 3.470 | 3.060 | 3.170 | 2,761,369 | -0.13(-3.94%) |
Mar 27, 2020 | 3.470 | 3.600 | 3.210 | 3.300 | 3,035,054 | -0.27(-7.56%) |
Mar 26, 2020 | 3.530 | 3.660 | 3.320 | 3.570 | 5,259,178 | +0.14(+4.08%) |
Mar 25, 2020 | 3.350 | 3.540 | 3.180 | 3.430 | 5,430,115 | +0.04(+1.18%) |
Mar 24, 2020 | 3.900 | 3.910 | 3.240 | 3.390 | 6,012,819 | +0.09(+2.73%) |
Mar 23, 2020 | 3.100 | 3.400 | 2.890 | 3.300 | 4,400,853 | +0.37(+12.63%) |
Mar 20, 2020 | 3.410 | 3.410 | 2.820 | 2.930 | 5,204,951 | -0.24(-7.57%) |
Mar 19, 2020 | 3.070 | 3.570 | 2.690 | 3.170 | 6,683,965 | +0.10(+3.26%) |
Mar 18, 2020 | 3.570 | 4.090 | 3.040 | 3.070 | 7,685,472 | -0.61(-16.58%) |
Mar 17, 2020 | 2.920 | 3.720 | 2.920 | 3.680 | 8,741,554 | +0.72(+24.32%) |
Mar 16, 2020 | 2.350 | 3.130 | 2.000 | 2.960 | 5,359,366 | +0.33(+12.55%) |
Mar 13, 2020 | 2.960 | 3.000 | 2.600 | 2.630 | 4,271,366 | -0.19(-6.74%) |
Mar 12, 2020 | 3.040 | 3.370 | 2.820 | 2.820 | 3,509,251 | -0.64(-18.50%) |
Mar 11, 2020 | 3.720 | 3.830 | 3.410 | 3.460 | 2,107,524 | -0.31(-8.22%) |
Mar 10, 2020 | 3.850 | 3.930 | 3.650 | 3.770 | 2,218,605 | -0.07(-1.82%) |
Mar 09, 2020 | 3.900 | 4.060 | 3.780 | 3.840 | 2,437,633 | -0.20(-4.95%) |
Mar 06, 2020 | 4.190 | 4.200 | 3.910 | 4.040 | 2,950,480 | -0.11(-2.65%) |
Mar 05, 2020 | 4.000 | 4.170 | 3.900 | 4.150 | 2,365,057 | +0.24(+6.14%) |
Mar 04, 2020 | 3.940 | 3.980 | 3.770 | 3.910 | 2,044,491 | +0.01(+0.26%) |
Mar 03, 2020 | 3.830 | 4.120 | 3.700 | 3.900 | 5,901,416 | +0.15(+4.00%) |
Mar 02, 2020 | 3.930 | 3.930 | 3.730 | 3.750 | 2,204,613 | -0.07(-1.83%) |
Feb 28, 2020 | 3.930 | 3.930 | 3.480 | 3.820 | 5,508,953 | -0.28(-6.83%) |
Feb 27, 2020 | 4.520 | 4.550 | 4.090 | 4.100 | 2,627,404 | -0.31(-7.03%) |
Feb 26, 2020 | 4.540 | 4.630 | 4.370 | 4.410 | 3,380,052 | -0.19(-4.13%) |
Feb 25, 2020 | 4.660 | 4.790 | 4.550 | 4.600 | 3,844,281 | -0.21(-4.37%) |
Feb 24, 2020 | 4.360 | 4.930 | 4.270 | 4.810 | 6,778,681 | +0.66(+15.90%) |
Feb 21, 2020 | 3.980 | 4.170 | 3.950 | 4.150 | 2,337,978 | +0.27(+6.96%) |
Feb 20, 2020 | 4.030 | 4.050 | 3.780 | 3.880 | 3,846,317 | -0.28(-6.73%) |
Feb 19, 2020 | 4.110 | 4.160 | 4.040 | 4.160 | 1,085,501 | +0.06(+1.46%) |
Feb 18, 2020 | 4.040 | 4.110 | 3.970 | 4.100 | 1,052,466 | +0.14(+3.54%) |
Feb 14, 2020 | 3.960 | 3.960 | 3.960 | 0 | -0.02(-0.50%) | |
Feb 13, 2020 | 4.070 | 4.090 | 3.950 | 3.980 | 947,425 | -0.07(-1.73%) |
Feb 12, 2020 | 4.090 | 4.100 | 4.000 | 4.050 | 1,242,174 | -0.06(-1.46%) |
Feb 11, 2020 | 4.020 | 4.110 | 4.000 | 4.110 | 1,675,140 | +0.06(+1.48%) |
Feb 10, 2020 | 3.890 | 4.060 | 3.860 | 4.050 | 1,245,613 | +0.20(+5.19%) |
Feb 07, 2020 | 3.920 | 3.970 | 3.820 | 3.850 | 1,415,330 | -0.04(-1.03%) |
Feb 06, 2020 | 3.760 | 3.920 | 3.750 | 3.890 | 753,892 | +0.14(+3.73%) |
Feb 05, 2020 | 3.730 | 3.800 | 3.690 | 3.750 | 727,337 | +0.01(+0.27%) |
Feb 04, 2020 | 3.760 | 3.770 | 3.600 | 3.740 | 1,717,857 | -0.11(-2.86%) |