Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.400 | 3.499 | 3.130 | 3.394 | 1,139,890 | +0.20(+6.13%) |
Apr 29, 2020 | 3.000 | 3.241 | 3.000 | 3.198 | 841,996 | +0.29(+10.09%) |
Apr 28, 2020 | 2.928 | 3.017 | 2.801 | 2.905 | 553,903 | +0.00(+0.17%) |
Apr 27, 2020 | 3.100 | 3.200 | 2.800 | 2.900 | 677,004 | -0.08(-2.85%) |
Apr 24, 2020 | 3.500 | 3.899 | 2.900 | 2.985 | 1,948,780 | +0.19(+6.61%) |
Apr 23, 2020 | 2.700 | 2.900 | 2.600 | 2.800 | 862,435 | +0.30(+11.87%) |
Apr 22, 2020 | 2.500 | 2.750 | 2.440 | 2.503 | 346,350 | +0.16(+6.60%) |
Apr 21, 2020 | 2.450 | 2.525 | 2.310 | 2.348 | 399,074 | -0.21(-8.10%) |
Apr 20, 2020 | 2.500 | 2.700 | 2.375 | 2.555 | 403,414 | -0.03(-1.28%) |
Apr 17, 2020 | 2.775 | 2.775 | 2.450 | 2.588 | 418,230 | -0.09(-3.25%) |
Apr 16, 2020 | 2.800 | 2.899 | 2.602 | 2.675 | 151,402 | -0.12(-4.46%) |
Apr 15, 2020 | 3.140 | 3.140 | 2.400 | 2.800 | 531,964 | -0.40(-12.50%) |
Apr 14, 2020 | 3.169 | 3.399 | 3.105 | 3.200 | 216,179 | +0.00(+0.03%) |
Apr 13, 2020 | 3.415 | 3.529 | 3.030 | 3.199 | 325,895 | -0.03(-0.81%) |
Apr 09, 2020 | 3.690 | 3.800 | 3.101 | 3.225 | 600,370 | -0.17(-5.15%) |
Apr 08, 2020 | 3.299 | 3.400 | 3.150 | 3.400 | 260,723 | +0.22(+7.02%) |
Apr 07, 2020 | 3.075 | 3.299 | 3.000 | 3.177 | 340,070 | +0.18(+6.04%) |
Apr 06, 2020 | 2.900 | 3.075 | 2.842 | 2.996 | 295,517 | -0.03(-1.02%) |
Apr 03, 2020 | 3.025 | 3.148 | 2.675 | 3.027 | 538,140 | +0.23(+8.11%) |
Apr 02, 2020 | 2.500 | 3.200 | 2.400 | 2.800 | 1,183,757 | +0.49(+21.32%) |
Apr 01, 2020 | 2.420 | 2.487 | 2.275 | 2.308 | 335,806 | -0.20(-7.94%) |
Mar 31, 2020 | 2.450 | 2.561 | 2.379 | 2.507 | 348,267 | +0.13(+5.60%) |
Mar 30, 2020 | 2.699 | 2.700 | 2.200 | 2.374 | 473,090 | -0.18(-6.97%) |
Mar 27, 2020 | 2.199 | 2.699 | 1.950 | 2.552 | 1,029,240 | +0.46(+22.11%) |
Mar 26, 2020 | 2.450 | 2.450 | 2.075 | 2.090 | 307,693 | -0.19(-8.17%) |
Mar 25, 2020 | 2.250 | 2.500 | 2.125 | 2.276 | 369,167 | +0.08(+3.50%) |
Mar 24, 2020 | 2.000 | 2.228 | 2.000 | 2.199 | 360,104 | +0.32(+17.28%) |
Mar 23, 2020 | 2.025 | 2.099 | 1.875 | 1.875 | 194,745 | +0.04(+2.12%) |
Mar 20, 2020 | 2.101 | 2.321 | 1.825 | 1.836 | 681,910 | -0.26(-12.57%) |
Mar 19, 2020 | 2.000 | 2.100 | 1.901 | 2.100 | 404,066 | +0.18(+9.09%) |
Mar 18, 2020 | 2.101 | 2.129 | 1.775 | 1.925 | 1,013,689 | -0.20(-9.24%) |
Mar 17, 2020 | 2.500 | 2.539 | 2.100 | 2.121 | 264,005 | -0.19(-8.30%) |
Mar 16, 2020 | 2.598 | 2.602 | 2.270 | 2.313 | 419,072 | -0.19(-7.48%) |
Mar 13, 2020 | 2.699 | 2.899 | 2.448 | 2.500 | 279,120 | +0.16(+6.93%) |
Mar 12, 2020 | 2.900 | 2.900 | 2.318 | 2.338 | 275,264 | -0.66(-22.07%) |
Mar 11, 2020 | 3.200 | 3.400 | 3.000 | 3.000 | 222,545 | -0.38(-11.37%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.000 | 3.385 | 531,773 | +0.01(+0.24%) |
Mar 09, 2020 | 4.598 | 5.000 | 3.343 | 3.377 | 764,859 | -2.60(-43.46%) |
Mar 06, 2020 | 6.000 | 6.352 | 5.600 | 5.973 | 252,960 | -0.23(-3.66%) |
Mar 05, 2020 | 6.900 | 6.900 | 6.100 | 6.200 | 281,749 | -0.30(-4.62%) |
Mar 04, 2020 | 7.100 | 7.100 | 6.400 | 6.500 | 261,785 | -0.28(-4.06%) |
Mar 03, 2020 | 7.125 | 7.200 | 6.775 | 6.775 | 138,782 | -0.32(-4.52%) |
Mar 02, 2020 | 7.700 | 7.754 | 7.000 | 7.096 | 106,558 | -0.57(-7.48%) |
Feb 28, 2020 | 7.001 | 7.670 | 6.900 | 7.670 | 187,780 | +0.57(+8.03%) |
Feb 27, 2020 | 7.400 | 7.700 | 6.500 | 7.100 | 193,721 | -1.08(-13.22%) |
Feb 26, 2020 | 8.750 | 8.878 | 7.950 | 8.182 | 166,600 | -0.59(-6.70%) |
Feb 25, 2020 | 9.000 | 9.000 | 8.500 | 8.770 | 136,931 | -0.11(-1.21%) |
Feb 24, 2020 | 9.000 | 9.097 | 8.700 | 8.877 | 134,502 | -0.51(-5.47%) |
Feb 21, 2020 | 9.393 | 9.493 | 9.020 | 9.391 | 59,650 | -0.06(-0.63%) |
Feb 20, 2020 | 9.200 | 9.757 | 9.200 | 9.451 | 121,537 | +0.35(+3.86%) |
Feb 19, 2020 | 9.300 | 9.300 | 9.000 | 9.100 | 101,059 | +0.19(+2.14%) |
Feb 18, 2020 | 9.300 | 9.300 | 8.900 | 8.909 | 66,974 | -0.29(-3.11%) |
Feb 14, 2020 | 9.400 | 9.449 | 9.103 | 9.195 | 73,350 | -0.10(-1.11%) |
Feb 13, 2020 | 9.463 | 9.651 | 9.274 | 9.298 | 44,276 | -0.40(-4.14%) |
Feb 12, 2020 | 9.822 | 9.945 | 9.516 | 9.700 | 45,908 | -0.00(-0.02%) |
Feb 11, 2020 | 9.600 | 9.863 | 9.326 | 9.702 | 91,800 | +0.06(+0.63%) |
Feb 10, 2020 | 8.950 | 9.717 | 8.582 | 9.641 | 408,314 | +0.72(+8.02%) |
Feb 07, 2020 | 9.375 | 9.375 | 8.900 | 8.925 | 202,310 | -0.47(-5.05%) |
Feb 06, 2020 | 9.752 | 9.752 | 9.200 | 9.400 | 314,979 | -0.40(-4.08%) |
Feb 05, 2020 | 9.700 | 10.10 | 9.600 | 9.800 | 204,198 | +0.10(+1.03%) |
Feb 04, 2020 | 9.700 | 9.900 | 9.429 | 9.700 | 217,907 | +0.14(+1.50%) |