Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.960 | 4.000 | 3.770 | 3.890 | 39,625 | -0.07(-1.77%) |
Apr 29, 2020 | 3.850 | 4.030 | 3.850 | 3.960 | 41,675 | +0.06(+1.54%) |
Apr 28, 2020 | 4.120 | 4.170 | 3.800 | 3.900 | 65,135 | -0.20(-4.88%) |
Apr 27, 2020 | 3.960 | 4.250 | 3.960 | 4.100 | 48,347 | +0.14(+3.54%) |
Apr 24, 2020 | 4.450 | 4.450 | 3.695 | 3.960 | 94,000 | -0.34(-7.91%) |
Apr 23, 2020 | 4.270 | 4.390 | 4.150 | 4.300 | 102,953 | +0.25(+6.17%) |
Apr 22, 2020 | 3.530 | 4.320 | 3.400 | 4.050 | 182,075 | +0.56(+16.05%) |
Apr 21, 2020 | 3.350 | 3.590 | 3.330 | 3.490 | 43,512 | +0.04(+1.16%) |
Apr 20, 2020 | 3.430 | 3.610 | 3.350 | 3.450 | 40,291 | +0.02(+0.58%) |
Apr 17, 2020 | 3.280 | 3.590 | 3.260 | 3.430 | 60,200 | +0.15(+4.57%) |
Apr 16, 2020 | 3.310 | 3.370 | 3.230 | 3.280 | 32,170 | -0.10(-2.96%) |
Apr 15, 2020 | 3.550 | 3.550 | 3.170 | 3.380 | 53,040 | -0.22(-6.11%) |
Apr 14, 2020 | 3.200 | 3.810 | 3.060 | 3.600 | 161,739 | +0.43(+13.56%) |
Apr 13, 2020 | 2.710 | 3.220 | 2.670 | 3.170 | 259,537 | +0.39(+14.03%) |
Apr 09, 2020 | 2.820 | 2.864 | 2.739 | 2.780 | 56,100 | -0.04(-1.42%) |
Apr 08, 2020 | 2.690 | 2.850 | 2.650 | 2.820 | 43,099 | +0.09(+3.30%) |
Apr 07, 2020 | 2.810 | 2.810 | 2.600 | 2.730 | 56,980 | -0.03(-1.09%) |
Apr 06, 2020 | 2.560 | 2.840 | 2.550 | 2.760 | 111,306 | +0.21(+8.24%) |
Apr 03, 2020 | 2.660 | 2.696 | 2.550 | 2.550 | 36,100 | -0.11(-4.14%) |
Apr 02, 2020 | 2.690 | 2.800 | 2.600 | 2.660 | 41,489 | -0.10(-3.62%) |
Apr 01, 2020 | 2.760 | 2.910 | 2.600 | 2.760 | 112,978 | -0.07(-2.47%) |
Mar 31, 2020 | 2.970 | 3.000 | 2.550 | 2.830 | 128,462 | -0.20(-6.60%) |
Mar 30, 2020 | 2.990 | 3.940 | 2.990 | 3.030 | 405,217 | -0.72(-19.17%) |
Mar 27, 2020 | 2.500 | 3.840 | 2.250 | 3.749 | 532,100 | +1.21(+47.58%) |
Mar 26, 2020 | 2.850 | 3.040 | 2.500 | 2.540 | 182,092 | -0.29(-10.25%) |
Mar 25, 2020 | 3.200 | 3.390 | 2.800 | 2.830 | 247,585 | -0.47(-14.20%) |
Mar 24, 2020 | 3.148 | 3.430 | 3.000 | 3.299 | 31,358 | +0.22(+7.27%) |
Mar 23, 2020 | 3.150 | 3.297 | 3.075 | 3.075 | 17,600 | -0.21(-6.31%) |
Mar 20, 2020 | 3.334 | 3.507 | 3.160 | 3.282 | 23,626 | -0.05(-1.44%) |
Mar 19, 2020 | 2.850 | 3.389 | 2.849 | 3.330 | 36,108 | +0.35(+11.61%) |
Mar 18, 2020 | 2.850 | 3.284 | 2.775 | 2.983 | 42,189 | +0.04(+1.38%) |
Mar 17, 2020 | 3.000 | 3.111 | 2.715 | 2.943 | 34,197 | +0.09(+3.26%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.250 | 2.850 | 55,533 | -0.25(-8.21%) |
Mar 13, 2020 | 3.750 | 3.900 | 3.051 | 3.105 | 58,446 | -0.65(-17.20%) |
Mar 12, 2020 | 3.300 | 3.750 | 3.015 | 3.750 | 92,444 | -0.17(-4.43%) |
Mar 11, 2020 | 4.350 | 4.350 | 3.840 | 3.924 | 62,311 | -0.46(-10.41%) |
Mar 10, 2020 | 4.784 | 4.857 | 4.351 | 4.380 | 27,367 | -0.18(-3.88%) |
Mar 09, 2020 | 4.200 | 4.800 | 3.946 | 4.557 | 63,180 | -0.27(-5.56%) |
Mar 06, 2020 | 4.623 | 4.950 | 4.623 | 4.825 | 31,280 | +0.06(+1.20%) |
Mar 05, 2020 | 4.950 | 4.965 | 4.585 | 4.769 | 31,987 | -0.13(-2.60%) |
Mar 04, 2020 | 4.950 | 5.100 | 4.725 | 4.896 | 26,949 | +0.08(+1.56%) |
Mar 03, 2020 | 5.232 | 5.400 | 4.673 | 4.821 | 148,458 | -0.16(-3.22%) |
Mar 02, 2020 | 4.515 | 5.175 | 4.515 | 4.981 | 41,196 | +0.50(+11.22%) |
Feb 28, 2020 | 4.952 | 4.952 | 4.200 | 4.479 | 110,106 | -0.62(-12.18%) |
Feb 27, 2020 | 5.550 | 5.550 | 4.650 | 5.100 | 81,725 | -0.49(-8.70%) |
Feb 26, 2020 | 5.850 | 5.851 | 5.476 | 5.586 | 54,302 | -0.20(-3.50%) |
Feb 25, 2020 | 6.063 | 6.375 | 5.551 | 5.788 | 183,413 | +0.21(+3.74%) |
Feb 24, 2020 | 5.475 | 5.699 | 5.475 | 5.580 | 35,325 | -0.11(-1.98%) |
Feb 21, 2020 | 5.662 | 5.847 | 5.625 | 5.692 | 40,026 | +0.05(+0.82%) |
Feb 20, 2020 | 5.625 | 5.720 | 5.550 | 5.646 | 22,703 | +0.09(+1.57%) |
Feb 19, 2020 | 5.625 | 5.627 | 5.490 | 5.559 | 30,427 | +0.02(+0.35%) |
Feb 18, 2020 | 5.550 | 5.697 | 5.520 | 5.540 | 23,325 | +0.03(+0.63%) |
Feb 14, 2020 | 5.493 | 5.550 | 5.475 | 5.505 | 22,473 | -0.04(-0.81%) |
Feb 13, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 18,434 | +0.03(+0.54%) |
Feb 12, 2020 | 5.550 | 5.700 | 5.452 | 5.520 | 21,563 | +0.03(+0.46%) |
Feb 11, 2020 | 5.733 | 5.733 | 5.430 | 5.495 | 16,563 | +0.00(+0.05%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.430 | 5.492 | 29,671 | -0.16(-2.89%) |
Feb 07, 2020 | 6.000 | 6.000 | 5.506 | 5.655 | 31,526 | -0.16(-2.68%) |
Feb 06, 2020 | 5.850 | 5.994 | 5.700 | 5.811 | 54,592 | +0.08(+1.41%) |
Feb 05, 2020 | 5.702 | 5.850 | 5.699 | 5.730 | 25,786 | +0.13(+2.25%) |
Feb 04, 2020 | 5.550 | 6.000 | 5.475 | 5.604 | 116,908 | +0.14(+2.50%) |