Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.260 | 4.260 | 3.980 | 4.040 | 642,436 | -0.14(-3.35%) |
Apr 29, 2020 | 4.180 | 4.340 | 4.000 | 4.180 | 503,288 | +0.18(+4.50%) |
Apr 28, 2020 | 4.370 | 4.440 | 3.975 | 4.000 | 575,123 | -0.25(-5.88%) |
Apr 27, 2020 | 4.100 | 4.430 | 4.080 | 4.250 | 416,295 | +0.25(+6.25%) |
Apr 24, 2020 | 4.000 | 4.100 | 4.000 | 4.000 | 229,300 | +0.00(+0.00%) |
Apr 23, 2020 | 3.850 | 4.180 | 3.710 | 4.000 | 420,741 | +0.15(+3.90%) |
Apr 22, 2020 | 3.760 | 3.900 | 3.670 | 3.850 | 110,020 | +0.14(+3.77%) |
Apr 21, 2020 | 3.870 | 4.050 | 3.700 | 3.710 | 205,463 | -0.29(-7.25%) |
Apr 20, 2020 | 3.820 | 4.100 | 3.810 | 4.000 | 278,779 | +0.07(+1.78%) |
Apr 17, 2020 | 3.920 | 4.040 | 3.850 | 3.930 | 311,600 | +0.15(+3.97%) |
Apr 16, 2020 | 3.840 | 3.980 | 3.650 | 3.780 | 262,446 | -0.06(-1.56%) |
Apr 15, 2020 | 3.950 | 4.030 | 3.740 | 3.840 | 303,203 | -0.18(-4.48%) |
Apr 14, 2020 | 4.000 | 4.110 | 3.920 | 4.020 | 211,789 | +0.13(+3.34%) |
Apr 13, 2020 | 4.080 | 4.080 | 3.740 | 3.890 | 182,850 | -0.15(-3.71%) |
Apr 09, 2020 | 3.860 | 4.150 | 3.820 | 4.040 | 567,700 | +0.29(+7.73%) |
Apr 08, 2020 | 4.080 | 4.080 | 3.620 | 3.750 | 426,468 | -0.22(-5.54%) |
Apr 07, 2020 | 3.990 | 4.270 | 3.930 | 3.970 | 967,132 | +0.08(+2.06%) |
Apr 06, 2020 | 3.710 | 4.000 | 3.620 | 3.890 | 264,026 | +0.31(+8.66%) |
Apr 03, 2020 | 4.170 | 4.300 | 3.505 | 3.580 | 199,800 | -0.61(-14.56%) |
Apr 02, 2020 | 4.350 | 4.770 | 3.960 | 4.190 | 257,890 | -0.19(-4.34%) |
Apr 01, 2020 | 4.320 | 4.740 | 4.165 | 4.380 | 508,896 | -0.11(-2.45%) |
Mar 31, 2020 | 4.270 | 4.740 | 4.200 | 4.490 | 439,687 | +0.20(+4.66%) |
Mar 30, 2020 | 4.000 | 4.445 | 4.000 | 4.290 | 297,544 | +0.29(+7.25%) |
Mar 27, 2020 | 3.950 | 4.110 | 3.920 | 4.000 | 219,100 | -0.16(-3.85%) |
Mar 26, 2020 | 3.930 | 4.240 | 3.821 | 4.160 | 451,689 | +0.24(+6.12%) |
Mar 25, 2020 | 3.830 | 4.000 | 3.720 | 3.920 | 231,935 | +0.06(+1.55%) |
Mar 24, 2020 | 3.710 | 3.965 | 3.560 | 3.860 | 346,604 | +0.37(+10.60%) |
Mar 23, 2020 | 3.670 | 3.760 | 3.280 | 3.490 | 307,840 | -0.18(-4.90%) |
Mar 20, 2020 | 4.240 | 4.375 | 3.530 | 3.670 | 401,100 | -0.47(-11.35%) |
Mar 19, 2020 | 3.570 | 4.300 | 3.500 | 4.140 | 260,780 | +0.56(+15.64%) |
Mar 18, 2020 | 3.990 | 4.000 | 3.510 | 3.580 | 822,502 | -0.65(-15.37%) |
Mar 17, 2020 | 4.060 | 4.450 | 3.900 | 4.230 | 287,400 | +0.33(+8.46%) |
Mar 16, 2020 | 4.420 | 4.620 | 3.830 | 3.900 | 667,544 | -0.99(-20.25%) |
Mar 13, 2020 | 4.950 | 4.950 | 4.540 | 4.890 | 230,800 | +0.24(+5.16%) |
Mar 12, 2020 | 4.900 | 5.010 | 4.520 | 4.650 | 394,221 | -0.41(-8.10%) |
Mar 11, 2020 | 5.150 | 5.260 | 4.950 | 5.060 | 320,958 | -0.26(-4.89%) |
Mar 10, 2020 | 5.370 | 5.440 | 5.040 | 5.320 | 247,010 | +0.22(+4.31%) |
Mar 09, 2020 | 5.390 | 5.390 | 4.970 | 5.100 | 343,582 | -0.31(-5.73%) |
Mar 06, 2020 | 5.750 | 5.800 | 5.210 | 5.410 | 429,500 | -0.26(-4.59%) |
Mar 05, 2020 | 6.250 | 6.790 | 5.510 | 5.670 | 282,518 | -0.50(-8.10%) |
Mar 04, 2020 | 6.210 | 6.480 | 6.100 | 6.170 | 157,743 | +0.13(+2.15%) |
Mar 03, 2020 | 6.230 | 6.290 | 5.940 | 6.040 | 160,293 | -0.16(-2.58%) |
Mar 02, 2020 | 6.130 | 6.400 | 6.050 | 6.200 | 187,570 | +0.15(+2.48%) |
Feb 28, 2020 | 6.160 | 6.460 | 5.930 | 6.050 | 249,600 | -0.40(-6.20%) |
Feb 27, 2020 | 6.230 | 6.710 | 5.840 | 6.450 | 248,639 | +0.02(+0.31%) |
Feb 26, 2020 | 6.780 | 6.836 | 6.350 | 6.430 | 216,657 | -0.30(-4.46%) |
Feb 25, 2020 | 6.970 | 7.090 | 6.670 | 6.730 | 352,541 | -0.20(-2.89%) |
Feb 24, 2020 | 6.600 | 7.263 | 6.600 | 6.930 | 262,389 | -0.53(-7.10%) |
Feb 21, 2020 | 7.840 | 7.880 | 7.310 | 7.460 | 107,800 | -0.43(-5.45%) |
Feb 20, 2020 | 7.570 | 7.960 | 7.570 | 7.890 | 94,897 | +0.30(+3.95%) |
Feb 19, 2020 | 7.550 | 7.710 | 7.350 | 7.590 | 115,826 | +0.18(+2.43%) |
Feb 18, 2020 | 6.850 | 7.440 | 6.850 | 7.410 | 147,665 | +0.55(+8.02%) |
Feb 14, 2020 | 7.030 | 7.030 | 6.710 | 6.860 | 742,600 | -0.17(-2.42%) |
Feb 13, 2020 | 7.310 | 7.350 | 6.920 | 7.030 | 115,138 | -0.34(-4.61%) |
Feb 12, 2020 | 7.470 | 7.604 | 7.090 | 7.370 | 106,356 | -0.03(-0.41%) |
Feb 11, 2020 | 7.100 | 7.481 | 6.960 | 7.400 | 208,472 | +0.35(+4.96%) |
Feb 10, 2020 | 6.980 | 7.090 | 6.780 | 7.050 | 148,723 | +0.05(+0.71%) |
Feb 07, 2020 | 7.400 | 7.400 | 6.970 | 7.000 | 140,800 | -0.26(-3.58%) |
Feb 06, 2020 | 7.300 | 7.340 | 7.050 | 7.260 | 172,517 | -0.03(-0.41%) |
Feb 05, 2020 | 7.830 | 8.040 | 7.210 | 7.290 | 163,936 | -0.43(-5.57%) |
Feb 04, 2020 | 8.320 | 8.340 | 7.680 | 7.720 | 134,352 | -0.44(-5.39%) |