Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.810 | 4.640 | 3.750 | 4.550 | 1,163,517 | +0.45(+10.98%) |
Apr 29, 2020 | 3.800 | 4.650 | 3.800 | 4.100 | 1,652,364 | +0.47(+12.95%) |
Apr 28, 2020 | 3.130 | 3.700 | 3.120 | 3.630 | 1,172,295 | +0.56(+18.24%) |
Apr 27, 2020 | 2.930 | 3.130 | 2.780 | 3.070 | 627,543 | +0.21(+7.34%) |
Apr 24, 2020 | 3.080 | 3.100 | 2.770 | 2.860 | 763,800 | -0.14(-4.67%) |
Apr 23, 2020 | 2.950 | 3.210 | 2.930 | 3.000 | 505,097 | +0.07(+2.39%) |
Apr 22, 2020 | 3.270 | 3.320 | 2.790 | 2.930 | 968,315 | -0.28(-8.72%) |
Apr 21, 2020 | 3.000 | 3.270 | 2.950 | 3.210 | 472,160 | +0.17(+5.59%) |
Apr 20, 2020 | 3.300 | 3.420 | 2.870 | 3.040 | 803,277 | -0.25(-7.60%) |
Apr 17, 2020 | 3.780 | 3.800 | 3.250 | 3.290 | 1,056,400 | -0.14(-4.08%) |
Apr 16, 2020 | 3.950 | 3.960 | 3.400 | 3.430 | 1,001,853 | -0.65(-15.93%) |
Apr 15, 2020 | 3.940 | 4.380 | 3.750 | 4.080 | 1,108,978 | -0.08(-1.81%) |
Apr 14, 2020 | 4.070 | 4.400 | 3.870 | 4.155 | 983,710 | +0.30(+7.64%) |
Apr 13, 2020 | 4.060 | 4.180 | 3.290 | 3.860 | 723,459 | -0.12(-3.02%) |
Apr 09, 2020 | 3.450 | 4.100 | 3.380 | 3.980 | 1,130,000 | +0.73(+22.46%) |
Apr 08, 2020 | 2.850 | 3.250 | 2.760 | 3.250 | 807,129 | +0.51(+18.61%) |
Apr 07, 2020 | 3.100 | 3.840 | 2.650 | 2.740 | 1,565,483 | +0.22(+8.73%) |
Apr 06, 2020 | 2.260 | 2.530 | 2.100 | 2.520 | 1,978,697 | +0.39(+18.31%) |
Apr 03, 2020 | 2.500 | 2.550 | 2.050 | 2.130 | 1,148,500 | -0.39(-15.48%) |
Apr 02, 2020 | 3.010 | 3.110 | 2.500 | 2.520 | 951,387 | -0.51(-16.83%) |
Apr 01, 2020 | 3.020 | 3.210 | 2.900 | 3.030 | 513,490 | -0.26(-7.90%) |
Mar 31, 2020 | 3.180 | 3.370 | 3.000 | 3.290 | 847,769 | +0.18(+5.79%) |
Mar 30, 2020 | 3.720 | 3.730 | 2.960 | 3.110 | 1,416,896 | -0.83(-21.07%) |
Mar 27, 2020 | 4.090 | 4.210 | 3.500 | 3.940 | 831,900 | -0.15(-3.67%) |
Mar 26, 2020 | 3.550 | 4.990 | 3.250 | 4.090 | 1,269,708 | +0.85(+26.23%) |
Mar 25, 2020 | 3.790 | 3.860 | 3.000 | 3.240 | 1,692,121 | -0.19(-5.54%) |
Mar 24, 2020 | 3.350 | 3.570 | 3.170 | 3.430 | 853,765 | +0.41(+13.58%) |
Mar 23, 2020 | 3.190 | 3.360 | 2.710 | 3.020 | 846,937 | -0.11(-3.51%) |
Mar 20, 2020 | 2.870 | 3.700 | 2.870 | 3.130 | 1,417,100 | +0.43(+15.93%) |
Mar 19, 2020 | 2.800 | 3.210 | 2.320 | 2.700 | 1,023,780 | -0.19(-6.57%) |
Mar 18, 2020 | 3.390 | 3.550 | 2.390 | 2.890 | 793,227 | -0.51(-15.00%) |
Mar 17, 2020 | 3.720 | 4.470 | 3.200 | 3.400 | 955,284 | -0.32(-8.60%) |
Mar 16, 2020 | 3.920 | 4.097 | 3.530 | 3.720 | 890,113 | -1.00(-21.19%) |
Mar 13, 2020 | 4.010 | 4.950 | 3.460 | 4.720 | 1,491,100 | +0.99(+26.54%) |
Mar 12, 2020 | 4.140 | 4.400 | 3.630 | 3.730 | 781,420 | -0.80(-17.66%) |
Mar 11, 2020 | 5.310 | 5.350 | 4.470 | 4.530 | 379,760 | -0.90(-16.57%) |
Mar 10, 2020 | 5.440 | 5.590 | 4.803 | 5.430 | 605,015 | +0.24(+4.62%) |
Mar 09, 2020 | 5.270 | 5.500 | 5.020 | 5.190 | 418,762 | -0.57(-9.90%) |
Mar 06, 2020 | 5.110 | 5.770 | 5.000 | 5.760 | 533,800 | +0.42(+7.87%) |
Mar 05, 2020 | 5.870 | 5.898 | 5.200 | 5.340 | 606,497 | -0.72(-11.88%) |
Mar 04, 2020 | 5.900 | 6.080 | 5.650 | 6.060 | 369,225 | +0.25(+4.30%) |
Mar 03, 2020 | 5.930 | 6.180 | 5.650 | 5.810 | 307,548 | -0.14(-2.35%) |
Mar 02, 2020 | 5.870 | 6.130 | 5.700 | 5.950 | 399,171 | +0.18(+3.12%) |
Feb 28, 2020 | 5.750 | 5.950 | 5.660 | 5.770 | 329,400 | -0.13(-2.20%) |
Feb 27, 2020 | 6.140 | 6.375 | 5.850 | 5.900 | 519,249 | -0.40(-6.35%) |
Feb 26, 2020 | 6.750 | 6.820 | 6.260 | 6.300 | 237,837 | -0.40(-5.97%) |
Feb 25, 2020 | 7.250 | 7.250 | 6.680 | 6.700 | 430,813 | -0.54(-7.46%) |
Feb 24, 2020 | 7.380 | 7.440 | 7.110 | 7.240 | 292,051 | -0.44(-5.73%) |
Feb 21, 2020 | 7.700 | 7.800 | 7.600 | 7.680 | 293,200 | -0.09(-1.16%) |
Feb 20, 2020 | 7.610 | 7.910 | 7.550 | 7.770 | 278,099 | +0.16(+2.10%) |
Feb 19, 2020 | 7.740 | 7.770 | 7.570 | 7.610 | 142,204 | -0.08(-1.04%) |
Feb 18, 2020 | 7.950 | 8.020 | 7.550 | 7.690 | 190,814 | -0.25(-3.15%) |
Feb 14, 2020 | 8.090 | 8.150 | 7.855 | 7.940 | 190,800 | -0.15(-1.85%) |
Feb 13, 2020 | 8.300 | 8.310 | 7.990 | 8.090 | 108,324 | -0.26(-3.11%) |
Feb 12, 2020 | 8.510 | 8.640 | 8.290 | 8.350 | 172,013 | -0.11(-1.30%) |
Feb 11, 2020 | 7.950 | 8.580 | 7.370 | 8.460 | 612,688 | +0.55(+6.95%) |
Feb 10, 2020 | 7.810 | 7.940 | 7.530 | 7.910 | 260,742 | +0.11(+1.35%) |
Feb 07, 2020 | 8.200 | 8.250 | 7.600 | 7.805 | 284,700 | -0.45(-5.39%) |
Feb 06, 2020 | 8.430 | 8.500 | 8.170 | 8.250 | 154,311 | -0.10(-1.20%) |
Feb 05, 2020 | 8.330 | 8.490 | 8.255 | 8.350 | 162,273 | +0.11(+1.33%) |
Feb 04, 2020 | 8.410 | 8.450 | 8.170 | 8.240 | 203,916 | -0.05(-0.60%) |