Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.250 | 5.300 | 4.850 | 4.975 | 1,503 | -0.02(-0.30%) |
Apr 29, 2020 | 5.000 | 5.300 | 4.801 | 4.990 | 1,942 | -0.01(-0.20%) |
Apr 28, 2020 | 5.350 | 5.350 | 4.800 | 5.000 | 4,462 | -0.15(-2.91%) |
Apr 27, 2020 | 5.350 | 5.350 | 4.600 | 5.150 | 1,237 | -0.10(-1.90%) |
Apr 24, 2020 | 5.250 | 5.250 | 4.620 | 5.250 | 880 | +0.20(+3.96%) |
Apr 23, 2020 | 4.699 | 5.050 | 4.699 | 5.050 | 509 | +0.39(+8.37%) |
Apr 22, 2020 | 4.650 | 5.200 | 4.650 | 4.660 | 513 | +0.16(+3.54%) |
Apr 21, 2020 | 5.100 | 5.101 | 4.500 | 4.500 | 3,523 | -0.65(-12.62%) |
Apr 20, 2020 | 5.350 | 5.350 | 5.101 | 5.150 | 1,095 | +0.05(+0.98%) |
Apr 17, 2020 | 5.200 | 5.341 | 5.050 | 5.100 | 1,980 | +0.11(+2.31%) |
Apr 16, 2020 | 4.750 | 5.490 | 4.750 | 4.985 | 2,502 | +0.29(+6.06%) |
Apr 15, 2020 | 4.150 | 6.500 | 4.100 | 4.700 | 20,483 | +0.78(+19.87%) |
Apr 14, 2020 | 4.349 | 4.350 | 3.900 | 3.921 | 1,373 | +0.11(+2.91%) |
Apr 13, 2020 | 4.250 | 4.400 | 3.710 | 3.810 | 1,061 | -0.34(-8.16%) |
Apr 09, 2020 | 4.150 | 4.150 | 4.050 | 4.149 | 760 | +0.05(+1.18%) |
Apr 08, 2020 | 4.000 | 4.150 | 3.635 | 4.100 | 1,256 | -0.10(-2.38%) |
Apr 07, 2020 | 4.190 | 4.200 | 4.190 | 4.200 | 167 | +0.52(+14.21%) |
Apr 06, 2020 | 4.020 | 4.021 | 3.678 | 3.678 | 1,015 | -0.32(-8.06%) |
Apr 03, 2020 | 4.058 | 4.261 | 4.000 | 4.000 | 140 | -0.38(-8.68%) |
Apr 02, 2020 | 4.400 | 4.400 | 4.215 | 4.380 | 1,382 | +0.13(+3.06%) |
Apr 01, 2020 | 4.250 | 4.250 | 4.101 | 4.250 | 448 | +0.15(+3.62%) |
Mar 31, 2020 | 4.071 | 4.250 | 4.050 | 4.101 | 2,249 | -0.46(-10.11%) |
Mar 30, 2020 | 4.228 | 4.564 | 4.000 | 4.563 | 1,670 | +0.41(+9.95%) |
Mar 27, 2020 | 4.002 | 4.409 | 3.750 | 4.150 | 1,120 | -0.05(-1.19%) |
Mar 26, 2020 | 4.395 | 4.440 | 4.200 | 4.200 | 1,439 | -0.19(-4.44%) |
Mar 25, 2020 | 4.500 | 4.646 | 4.000 | 4.395 | 1,562 | -0.28(-6.00%) |
Mar 24, 2020 | 4.500 | 4.676 | 4.250 | 4.676 | 759 | +0.15(+3.38%) |
Mar 23, 2020 | 4.750 | 5.000 | 4.500 | 4.522 | 3,260 | +0.02(+0.50%) |
Mar 20, 2020 | 3.900 | 5.050 | 3.500 | 4.500 | 1,700 | +0.20(+4.65%) |
Mar 19, 2020 | 5.150 | 5.150 | 3.900 | 4.300 | 1,830 | +0.14(+3.44%) |
Mar 18, 2020 | 4.975 | 5.950 | 3.837 | 4.157 | 7,603 | -0.84(-16.86%) |
Mar 17, 2020 | 5.000 | 6.200 | 4.950 | 5.000 | 5,251 | -0.05(-0.99%) |
Mar 16, 2020 | 6.500 | 6.500 | 4.724 | 5.050 | 6,910 | -0.45(-8.18%) |
Mar 13, 2020 | 3.750 | 7.350 | 3.750 | 5.500 | 44,420 | +2.01(+57.39%) |
Mar 12, 2020 | 3.450 | 3.611 | 3.450 | 3.494 | 2,743 | +0.12(+3.54%) |
Mar 11, 2020 | 3.500 | 3.600 | 3.375 | 3.375 | 3,150 | -0.08(-2.17%) |
Mar 10, 2020 | 3.620 | 3.776 | 3.300 | 3.450 | 6,226 | +0.00(+0.06%) |
Mar 09, 2020 | 3.287 | 3.498 | 3.200 | 3.448 | 2,872 | +0.32(+10.23%) |
Mar 06, 2020 | 4.150 | 4.207 | 2.898 | 3.128 | 11,160 | -0.93(-22.88%) |
Mar 05, 2020 | 4.350 | 4.350 | 4.056 | 4.056 | 708 | -0.50(-11.02%) |
Mar 04, 2020 | 4.550 | 4.604 | 4.150 | 4.559 | 5,522 | +0.03(+0.63%) |
Mar 03, 2020 | 4.350 | 4.550 | 4.200 | 4.530 | 6,071 | +0.12(+2.69%) |
Mar 02, 2020 | 4.960 | 4.960 | 4.103 | 4.412 | 7,678 | -0.34(-7.09%) |
Feb 28, 2020 | 5.554 | 5.554 | 4.748 | 4.748 | 9,140 | -0.40(-7.81%) |
Feb 27, 2020 | 5.350 | 5.750 | 5.075 | 5.151 | 9,583 | -0.96(-15.74%) |
Feb 26, 2020 | 6.112 | 6.112 | 6.112 | 6.112 | 62 | +0.25(+4.24%) |
Feb 25, 2020 | 5.600 | 6.150 | 5.550 | 5.864 | 3,152 | +0.28(+4.95%) |
Feb 24, 2020 | 5.650 | 5.650 | 5.500 | 5.588 | 762 | -0.11(-1.97%) |
Feb 21, 2020 | 5.900 | 5.900 | 5.700 | 5.700 | 600 | -0.45(-7.32%) |
Feb 20, 2020 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | +0.30(+5.13%) |
Feb 19, 2020 | 6.500 | 6.500 | 5.850 | 5.850 | 1,788 | -0.20(-3.31%) |
Feb 18, 2020 | 5.950 | 6.054 | 5.950 | 6.050 | 4,644 | +0.02(+0.41%) |
Feb 14, 2020 | 6.550 | 6.556 | 5.600 | 6.025 | 3,920 | -0.28(-4.37%) |
Feb 13, 2020 | 6.450 | 6.500 | 6.150 | 6.301 | 1,440 | +0.05(+0.79%) |
Feb 12, 2020 | 6.200 | 6.423 | 6.150 | 6.251 | 1,743 | +0.05(+0.81%) |
Feb 11, 2020 | 6.250 | 6.300 | 6.150 | 6.200 | 1,898 | -0.10(-1.58%) |
Feb 10, 2020 | 6.350 | 6.700 | 6.000 | 6.300 | 7,349 | -0.70(-9.95%) |
Feb 07, 2020 | 7.500 | 7.900 | 6.996 | 6.996 | 2,400 | -0.50(-6.72%) |
Feb 06, 2020 | 7.450 | 7.840 | 6.650 | 7.500 | 5,460 | +0.20(+2.74%) |
Feb 05, 2020 | 6.850 | 7.300 | 6.450 | 7.300 | 2,447 | +0.58(+8.55%) |
Feb 04, 2020 | 6.650 | 6.950 | 6.500 | 6.725 | 2,448 | +0.27(+4.26%) |