Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.803 | 4.500 | 3.080 | 3.700 | 3,820 | -0.10(-2.63%) |
Apr 29, 2020 | 3.400 | 4.000 | 3.200 | 3.800 | 2,505 | +0.40(+11.76%) |
Apr 28, 2020 | 4.000 | 4.200 | 3.100 | 3.400 | 3,190 | -0.40(-10.53%) |
Apr 27, 2020 | 3.300 | 4.500 | 3.300 | 3.800 | 13,029 | +0.65(+20.44%) |
Apr 24, 2020 | 3.658 | 3.658 | 3.000 | 3.155 | 2,010 | -0.25(-7.21%) |
Apr 23, 2020 | 3.000 | 3.400 | 3.000 | 3.400 | 1,826 | +0.20(+6.25%) |
Apr 22, 2020 | 3.300 | 3.300 | 3.098 | 3.200 | 470 | +0.09(+2.83%) |
Apr 21, 2020 | 3.210 | 3.255 | 3.096 | 3.112 | 577 | +0.04(+1.37%) |
Apr 20, 2020 | 3.300 | 3.300 | 2.850 | 3.070 | 5,933 | -0.29(-8.66%) |
Apr 17, 2020 | 3.300 | 3.524 | 3.104 | 3.361 | 2,440 | +0.09(+2.78%) |
Apr 16, 2020 | 3.538 | 4.000 | 3.000 | 3.270 | 2,350 | -0.10(-2.97%) |
Apr 15, 2020 | 4.500 | 4.500 | 3.200 | 3.370 | 15,782 | -0.13(-3.71%) |
Apr 14, 2020 | 3.000 | 3.600 | 2.900 | 3.500 | 9,554 | +0.30(+9.37%) |
Apr 13, 2020 | 3.500 | 3.500 | 2.951 | 3.200 | 2,760 | -0.17(-4.99%) |
Apr 09, 2020 | 3.200 | 3.368 | 3.200 | 3.368 | 200 | -0.08(-2.43%) |
Apr 08, 2020 | 3.500 | 3.500 | 3.000 | 3.452 | 292 | +0.05(+1.53%) |
Apr 07, 2020 | 3.000 | 3.444 | 3.000 | 3.400 | 630 | -0.10(-2.86%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.152 | 3.500 | 683 | +0.50(+16.67%) |
Apr 03, 2020 | 3.517 | 3.517 | 3.000 | 3.000 | 1,000 | -0.35(-10.45%) |
Apr 02, 2020 | 3.400 | 3.700 | 3.318 | 3.350 | 1,372 | -0.50(-12.90%) |
Apr 01, 2020 | 3.850 | 3.951 | 3.663 | 3.846 | 1,245 | +0.08(+2.21%) |
Mar 31, 2020 | 4.213 | 4.214 | 3.763 | 3.763 | 220 | -0.25(-6.23%) |
Mar 30, 2020 | 4.220 | 4.255 | 3.500 | 4.013 | 1,274 | -0.48(-10.68%) |
Mar 27, 2020 | 4.429 | 4.540 | 4.429 | 4.493 | 250 | +0.29(+6.98%) |
Mar 26, 2020 | 3.500 | 4.700 | 3.500 | 4.200 | 4,552 | +0.45(+12.00%) |
Mar 25, 2020 | 3.750 | 4.000 | 3.750 | 3.750 | 1,316 | -0.19(-4.75%) |
Mar 24, 2020 | 4.000 | 4.000 | 3.750 | 3.937 | 231 | +0.19(+4.99%) |
Mar 23, 2020 | 4.200 | 4.200 | 3.500 | 3.750 | 636 | -0.15(-3.85%) |
Mar 20, 2020 | 4.200 | 4.200 | 3.700 | 3.900 | 1,030 | -0.08(-1.89%) |
Mar 19, 2020 | 3.886 | 4.192 | 3.550 | 3.975 | 2,406 | -0.26(-6.07%) |
Mar 18, 2020 | 4.000 | 4.232 | 3.500 | 4.232 | 1,727 | +0.23(+5.80%) |
Mar 17, 2020 | 4.000 | 4.500 | 3.500 | 4.000 | 1,465 | +0.22(+5.82%) |
Mar 16, 2020 | 4.000 | 6.000 | 3.600 | 3.780 | 4,895 | -0.46(-10.85%) |
Mar 13, 2020 | 4.019 | 4.466 | 3.700 | 4.240 | 850 | +0.64(+17.75%) |
Mar 12, 2020 | 4.625 | 5.187 | 2.100 | 3.601 | 4,374 | -0.91(-20.19%) |
Mar 11, 2020 | 4.900 | 5.171 | 4.511 | 4.512 | 912 | -0.67(-12.90%) |
Mar 10, 2020 | 6.060 | 6.060 | 4.900 | 5.180 | 627 | -0.32(-5.78%) |
Mar 09, 2020 | 4.900 | 5.669 | 4.900 | 5.498 | 859 | +0.26(+4.94%) |
Mar 06, 2020 | 5.138 | 6.400 | 5.138 | 5.239 | 2,880 | +0.09(+1.71%) |
Mar 05, 2020 | 6.400 | 6.400 | 4.500 | 5.151 | 9,316 | -1.39(-21.26%) |
Mar 04, 2020 | 6.718 | 7.900 | 6.200 | 6.542 | 22,549 | +0.34(+5.52%) |
Mar 03, 2020 | 5.000 | 7.000 | 4.716 | 6.200 | 13,356 | +1.34(+27.57%) |
Mar 02, 2020 | 4.800 | 4.990 | 4.714 | 4.860 | 1,611 | +0.37(+8.24%) |
Feb 28, 2020 | 4.712 | 4.712 | 4.320 | 4.490 | 300 | +0.00(+0.04%) |
Feb 27, 2020 | 4.500 | 4.538 | 4.002 | 4.488 | 2,052 | -0.05(-1.12%) |
Feb 26, 2020 | 4.883 | 5.700 | 4.527 | 4.539 | 922 | -0.11(-2.41%) |
Feb 25, 2020 | 4.800 | 4.997 | 4.650 | 4.651 | 2,793 | -0.05(-1.06%) |
Feb 24, 2020 | 4.935 | 5.076 | 4.700 | 4.701 | 432 | -0.10(-2.06%) |
Feb 21, 2020 | 5.100 | 5.600 | 4.800 | 4.800 | 640 | -0.13(-2.74%) |
Feb 20, 2020 | 5.047 | 5.730 | 4.850 | 4.935 | 314 | +0.13(+2.66%) |
Feb 19, 2020 | 4.501 | 5.177 | 4.501 | 4.807 | 647 | +0.01(+0.15%) |
Feb 18, 2020 | 5.134 | 5.134 | 4.606 | 4.800 | 357 | -0.11(-2.30%) |
Feb 14, 2020 | 5.000 | 5.500 | 4.900 | 4.913 | 150 | -0.02(-0.45%) |
Feb 13, 2020 | 5.363 | 5.363 | 4.700 | 4.935 | 1,853 | -0.57(-10.27%) |
Feb 12, 2020 | 6.520 | 6.520 | 4.500 | 5.500 | 3,956 | -0.80(-12.70%) |
Feb 11, 2020 | 7.000 | 7.100 | 6.060 | 6.300 | 14,346 | -0.60(-8.70%) |
Feb 10, 2020 | 5.800 | 7.400 | 5.500 | 6.900 | 9,133 | +1.21(+21.18%) |
Feb 07, 2020 | 5.200 | 5.800 | 5.200 | 5.694 | 1,800 | +0.69(+13.88%) |
Feb 06, 2020 | 5.434 | 5.434 | 4.500 | 5.000 | 2,123 | +0.55(+12.36%) |
Feb 05, 2020 | 5.003 | 5.003 | 4.400 | 4.450 | 264 | -0.05(-1.11%) |
Feb 04, 2020 | 4.790 | 5.029 | 4.500 | 4.500 | 571 | -0.10(-2.17%) |