Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.160 | 7.790 | 4.800 | 6.540 | 6,692,013 | +1.34(+25.77%) |
Apr 29, 2020 | 4.280 | 5.250 | 4.120 | 5.200 | 887,616 | +1.06(+25.60%) |
Apr 28, 2020 | 4.180 | 4.340 | 3.970 | 4.140 | 135,255 | -0.04(-0.96%) |
Apr 27, 2020 | 4.160 | 4.250 | 4.080 | 4.180 | 148,313 | +0.06(+1.46%) |
Apr 24, 2020 | 4.100 | 4.190 | 3.970 | 4.120 | 115,400 | +0.09(+2.23%) |
Apr 23, 2020 | 3.970 | 4.150 | 3.910 | 4.030 | 134,509 | +0.06(+1.51%) |
Apr 22, 2020 | 3.900 | 4.050 | 3.890 | 3.970 | 92,189 | +0.11(+2.85%) |
Apr 21, 2020 | 3.900 | 3.990 | 3.600 | 3.860 | 147,645 | -0.06(-1.53%) |
Apr 20, 2020 | 4.020 | 4.230 | 3.880 | 3.920 | 249,083 | -0.11(-2.73%) |
Apr 17, 2020 | 4.140 | 4.140 | 3.975 | 4.030 | 112,900 | +0.04(+1.00%) |
Apr 16, 2020 | 3.980 | 4.150 | 3.940 | 3.990 | 106,647 | -0.05(-1.24%) |
Apr 15, 2020 | 3.940 | 4.140 | 3.790 | 4.040 | 140,048 | +0.04(+1.00%) |
Apr 14, 2020 | 3.900 | 4.120 | 3.730 | 4.000 | 263,108 | +0.15(+3.90%) |
Apr 13, 2020 | 3.810 | 3.900 | 3.620 | 3.850 | 135,063 | +0.10(+2.67%) |
Apr 09, 2020 | 3.790 | 3.890 | 3.670 | 3.750 | 142,200 | +0.08(+2.18%) |
Apr 08, 2020 | 3.670 | 3.780 | 3.550 | 3.670 | 196,435 | +0.04(+1.10%) |
Apr 07, 2020 | 3.730 | 3.790 | 3.500 | 3.630 | 205,458 | +0.06(+1.68%) |
Apr 06, 2020 | 3.560 | 3.900 | 3.510 | 3.570 | 226,914 | +0.10(+2.88%) |
Apr 03, 2020 | 3.640 | 3.743 | 3.440 | 3.470 | 136,000 | -0.20(-5.45%) |
Apr 02, 2020 | 3.850 | 3.930 | 3.550 | 3.670 | 171,560 | -0.11(-2.91%) |
Apr 01, 2020 | 3.950 | 3.990 | 3.750 | 3.780 | 317,415 | +0.16(+4.42%) |
Mar 31, 2020 | 3.570 | 3.850 | 3.560 | 3.620 | 139,208 | +0.05(+1.40%) |
Mar 30, 2020 | 4.200 | 4.200 | 3.550 | 3.570 | 282,173 | -0.71(-16.59%) |
Mar 27, 2020 | 4.150 | 4.320 | 3.852 | 4.280 | 295,700 | -0.02(-0.47%) |
Mar 26, 2020 | 3.310 | 4.500 | 3.240 | 4.300 | 1,154,891 | +1.26(+41.45%) |
Mar 25, 2020 | 2.800 | 3.040 | 2.800 | 3.040 | 221,391 | +0.31(+11.36%) |
Mar 24, 2020 | 2.730 | 2.810 | 2.610 | 2.730 | 118,362 | +0.11(+4.20%) |
Mar 23, 2020 | 2.620 | 2.740 | 2.400 | 2.620 | 153,627 | +0.00(+0.00%) |
Mar 20, 2020 | 2.770 | 2.841 | 2.600 | 2.620 | 100,100 | -0.05(-1.87%) |
Mar 19, 2020 | 2.510 | 2.870 | 2.230 | 2.670 | 171,717 | +0.07(+2.69%) |
Mar 18, 2020 | 2.860 | 2.990 | 2.500 | 2.600 | 180,660 | -0.26(-9.09%) |
Mar 17, 2020 | 3.090 | 3.220 | 2.800 | 2.860 | 192,262 | -0.17(-5.61%) |
Mar 16, 2020 | 2.750 | 3.290 | 2.750 | 3.030 | 123,408 | -0.21(-6.48%) |
Mar 13, 2020 | 2.840 | 3.400 | 2.500 | 3.240 | 369,100 | +0.47(+16.97%) |
Mar 12, 2020 | 3.030 | 3.150 | 2.770 | 2.770 | 337,625 | -0.72(-20.63%) |
Mar 11, 2020 | 3.840 | 3.850 | 3.350 | 3.490 | 220,765 | -0.37(-9.59%) |
Mar 10, 2020 | 3.830 | 4.080 | 3.600 | 3.860 | 205,267 | +0.13(+3.49%) |
Mar 09, 2020 | 4.070 | 4.150 | 3.560 | 3.730 | 270,736 | -0.50(-11.82%) |
Mar 06, 2020 | 4.430 | 4.550 | 4.200 | 4.230 | 249,300 | -0.30(-6.62%) |
Mar 05, 2020 | 4.660 | 4.700 | 4.370 | 4.530 | 126,394 | -0.15(-3.21%) |
Mar 04, 2020 | 4.460 | 4.800 | 4.440 | 4.680 | 145,754 | +0.30(+6.85%) |
Mar 03, 2020 | 4.700 | 4.790 | 4.360 | 4.380 | 161,624 | -0.31(-6.61%) |
Mar 02, 2020 | 4.460 | 4.730 | 4.404 | 4.690 | 173,137 | +0.29(+6.59%) |
Feb 28, 2020 | 4.510 | 4.617 | 4.300 | 4.400 | 297,400 | -0.29(-6.18%) |
Feb 27, 2020 | 4.870 | 4.970 | 4.560 | 4.690 | 226,603 | -0.27(-5.44%) |
Feb 26, 2020 | 4.920 | 4.970 | 4.700 | 4.960 | 267,955 | +0.06(+1.22%) |
Feb 25, 2020 | 5.250 | 5.350 | 4.760 | 4.900 | 292,069 | -0.26(-5.04%) |
Feb 24, 2020 | 5.250 | 5.400 | 5.125 | 5.160 | 209,659 | -0.16(-3.01%) |
Feb 21, 2020 | 5.220 | 5.350 | 5.030 | 5.320 | 275,600 | +0.07(+1.33%) |
Feb 20, 2020 | 5.430 | 6.030 | 5.000 | 5.250 | 594,644 | +4.72(+896.02%) |
Feb 19, 2020 | 0.5500 | 0.5694 | 0.5103 | 0.5271 | 4,151,655 | -0.04(-7.53%) |
Feb 18, 2020 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 1,328,393 | +0.01(+1.99%) |
Feb 14, 2020 | 0.5760 | 0.5777 | 0.5510 | 0.5589 | 1,399,200 | -0.02(-3.64%) |
Feb 13, 2020 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 1,929,446 | +0.04(+6.46%) |
Feb 12, 2020 | 0.5517 | 0.5598 | 0.5400 | 0.5448 | 1,606,091 | -0.01(-0.95%) |
Feb 11, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 777,769 | -0.01(-1.42%) |
Feb 10, 2020 | 0.5300 | 0.5649 | 0.5300 | 0.5579 | 1,822,582 | +0.04(+7.08%) |
Feb 07, 2020 | 0.5505 | 0.5599 | 0.5100 | 0.5210 | 709,800 | -0.03(-5.27%) |
Feb 06, 2020 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 927,113 | -0.01(-1.79%) |
Feb 05, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5600 | 1,249,115 | +0.03(+5.12%) |
Feb 04, 2020 | 0.5200 | 0.5750 | 0.5001 | 0.5327 | 2,611,153 | +0.02(+4.04%) |