Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.490 | 3.750 | 3.490 | 3.750 | 1,456 | +0.10(+2.74%) |
Apr 29, 2020 | 3.650 | 3.650 | 3.650 | 521 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.400 | 3.650 | 3.400 | 3.650 | 1,130 | +0.05(+1.39%) |
Apr 27, 2020 | 3.770 | 4.350 | 3.460 | 3.600 | 11,035 | -0.15(-4.00%) |
Apr 24, 2020 | 3.460 | 3.750 | 3.460 | 3.750 | 400 | +0.30(+8.70%) |
Apr 23, 2020 | 3.270 | 3.600 | 3.260 | 3.450 | 3,348 | -0.15(-4.17%) |
Apr 22, 2020 | 3.310 | 3.600 | 3.310 | 3.600 | 2,597 | +0.20(+5.88%) |
Apr 21, 2020 | 3.300 | 3.400 | 3.270 | 3.400 | 1,093 | -0.01(-0.29%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.290 | 3.410 | 1,172 | -0.14(-3.94%) |
Apr 17, 2020 | 3.200 | 3.600 | 3.150 | 3.550 | 2,400 | -0.01(-0.28%) |
Apr 16, 2020 | 3.300 | 3.600 | 3.285 | 3.560 | 1,456 | +0.04(+0.99%) |
Apr 15, 2020 | 3.500 | 3.700 | 3.350 | 3.525 | 14,484 | +0.21(+6.17%) |
Apr 14, 2020 | 3.370 | 3.370 | 3.320 | 3.320 | 1,006 | -0.32(-8.79%) |
Apr 13, 2020 | 3.350 | 3.640 | 3.350 | 3.640 | 778 | -0.03(-0.82%) |
Apr 09, 2020 | 3.650 | 3.700 | 3.500 | 3.670 | 1,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.700 | 3.700 | 3.650 | 3.670 | 1,212 | +0.07(+1.94%) |
Apr 07, 2020 | 3.310 | 3.700 | 3.310 | 3.600 | 1,188 | +0.00(+0.00%) |
Apr 06, 2020 | 3.550 | 3.750 | 3.370 | 3.600 | 4,525 | -0.40(-10.00%) |
Apr 03, 2020 | 3.544 | 4.000 | 3.544 | 4.000 | 1,300 | +0.20(+5.26%) |
Apr 02, 2020 | 3.500 | 3.800 | 3.500 | 3.800 | 783 | -0.10(-2.56%) |
Apr 01, 2020 | 4.000 | 4.000 | 3.896 | 3.900 | 2,411 | -0.34(-8.02%) |
Mar 31, 2020 | 3.400 | 4.240 | 3.370 | 4.240 | 6,375 | +0.94(+28.48%) |
Mar 30, 2020 | 3.500 | 3.850 | 3.160 | 3.300 | 2,249 | -0.70(-17.50%) |
Mar 27, 2020 | 4.000 | 4.000 | 4.000 | 106 | +0.00(+0.00%) | |
Mar 26, 2020 | 3.600 | 4.000 | 3.500 | 4.000 | 2,636 | +0.50(+14.29%) |
Mar 25, 2020 | 3.030 | 3.830 | 3.030 | 3.500 | 4,013 | -0.08(-2.23%) |
Mar 24, 2020 | 3.010 | 3.580 | 3.010 | 3.580 | 14,817 | +0.43(+13.65%) |
Mar 23, 2020 | 3.190 | 3.680 | 3.150 | 3.150 | 6,016 | -0.27(-7.89%) |
Mar 20, 2020 | 3.400 | 3.500 | 3.250 | 3.420 | 6,700 | -0.08(-2.29%) |
Mar 19, 2020 | 3.360 | 3.690 | 3.350 | 3.500 | 874 | -0.50(-12.50%) |
Mar 18, 2020 | 4.000 | 4.460 | 3.400 | 4.000 | 12,461 | -0.75(-15.79%) |
Mar 17, 2020 | 4.900 | 5.000 | 4.500 | 4.750 | 33,944 | -0.07(-1.45%) |
Mar 16, 2020 | 5.000 | 5.000 | 4.820 | 4.820 | 740 | -0.54(-10.07%) |
Mar 13, 2020 | 5.360 | 5.360 | 5.360 | 209 | +0.00(+0.00%) | |
Mar 12, 2020 | 5.230 | 5.420 | 4.920 | 5.360 | 26,239 | +0.13(+2.49%) |
Mar 11, 2020 | 5.080 | 5.230 | 4.610 | 5.230 | 1,335 | -0.27(-4.91%) |
Mar 10, 2020 | 5.290 | 5.730 | 5.290 | 5.500 | 642 | +0.00(+0.00%) |
Mar 09, 2020 | 5.750 | 5.750 | 4.750 | 5.500 | 717 | -0.24(-4.18%) |
Mar 06, 2020 | 5.750 | 5.750 | 5.500 | 5.740 | 1,400 | -0.17(-2.88%) |
Mar 05, 2020 | 5.990 | 6.000 | 5.580 | 5.910 | 1,292 | +0.35(+6.29%) |
Mar 04, 2020 | 5.560 | 5.750 | 5.560 | 5.560 | 2,316 | -0.29(-4.96%) |
Mar 03, 2020 | 5.760 | 5.950 | 5.700 | 5.850 | 11,606 | -0.30(-4.88%) |
Mar 02, 2020 | 6.160 | 6.500 | 6.150 | 6.150 | 5,897 | -0.60(-8.89%) |
Feb 28, 2020 | 6.150 | 6.750 | 5.750 | 6.750 | 13,000 | +0.57(+9.22%) |
Feb 27, 2020 | 6.000 | 6.190 | 5.501 | 6.180 | 2,770 | -0.06(-0.96%) |
Feb 26, 2020 | 6.200 | 6.240 | 6.000 | 6.240 | 863 | -0.01(-0.16%) |
Feb 25, 2020 | 6.600 | 6.600 | 6.000 | 6.250 | 5,351 | -0.40(-5.99%) |
Feb 24, 2020 | 6.450 | 6.720 | 6.120 | 6.649 | 3,267 | +0.04(+0.58%) |
Feb 21, 2020 | 6.600 | 6.620 | 5.940 | 6.610 | 3,500 | -0.02(-0.30%) |
Feb 20, 2020 | 6.600 | 6.800 | 6.550 | 6.630 | 2,417 | -0.22(-3.21%) |
Feb 19, 2020 | 6.700 | 6.850 | 6.530 | 6.850 | 1,411 | +0.24(+3.63%) |
Feb 18, 2020 | 7.050 | 7.050 | 6.610 | 6.610 | 726 | -0.39(-5.57%) |
Feb 14, 2020 | 6.630 | 7.000 | 6.630 | 7.000 | 900 | +0.02(+0.29%) |
Feb 13, 2020 | 6.900 | 6.980 | 6.500 | 6.980 | 1,432 | -0.02(-0.29%) |
Feb 12, 2020 | 7.190 | 7.480 | 6.510 | 7.000 | 10,132 | -0.05(-0.71%) |
Feb 11, 2020 | 7.020 | 7.050 | 7.020 | 7.050 | 1,219 | +0.05(+0.71%) |
Feb 10, 2020 | 6.880 | 7.050 | 6.500 | 7.000 | 10,739 | +0.11(+1.60%) |
Feb 07, 2020 | 6.950 | 7.000 | 6.800 | 6.890 | 4,300 | +0.09(+1.32%) |
Feb 06, 2020 | 6.650 | 7.000 | 6.600 | 6.800 | 14,045 | +0.21(+3.19%) |
Feb 05, 2020 | 6.420 | 7.000 | 6.420 | 6.590 | 13,537 | +0.18(+2.81%) |
Feb 04, 2020 | 6.800 | 6.920 | 6.360 | 6.410 | 2,393 | -0.80(-11.10%) |