Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.730 | 3.970 | 3.600 | 3.600 | 55,890 | -0.02(-0.55%) |
Apr 29, 2020 | 3.650 | 3.750 | 3.600 | 3.620 | 15,304 | -0.02(-0.55%) |
Apr 28, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 10,320 | -0.09(-2.39%) |
Apr 27, 2020 | 3.560 | 3.729 | 3.540 | 3.729 | 4,620 | +0.10(+2.87%) |
Apr 24, 2020 | 3.570 | 3.792 | 3.540 | 3.625 | 6,700 | +0.02(+0.42%) |
Apr 23, 2020 | 3.680 | 3.780 | 3.600 | 3.610 | 3,119 | -0.11(-2.96%) |
Apr 22, 2020 | 3.830 | 3.830 | 3.692 | 3.720 | 3,924 | +0.13(+3.62%) |
Apr 21, 2020 | 3.610 | 3.776 | 3.563 | 3.590 | 9,945 | -0.09(-2.47%) |
Apr 20, 2020 | 3.880 | 3.880 | 3.680 | 3.681 | 6,416 | -0.11(-2.88%) |
Apr 17, 2020 | 4.100 | 4.100 | 3.600 | 3.790 | 20,200 | -0.11(-2.82%) |
Apr 16, 2020 | 3.510 | 4.050 | 3.425 | 3.900 | 60,147 | +0.51(+15.19%) |
Apr 15, 2020 | 3.356 | 3.390 | 3.333 | 3.386 | 16,479 | +0.07(+2.14%) |
Apr 14, 2020 | 2.860 | 3.315 | 2.860 | 3.315 | 6,862 | +0.06(+2.00%) |
Apr 13, 2020 | 3.110 | 3.404 | 3.110 | 3.250 | 21,788 | +0.24(+7.97%) |
Apr 09, 2020 | 2.660 | 3.024 | 2.550 | 3.010 | 21,700 | +0.31(+11.48%) |
Apr 08, 2020 | 2.730 | 2.750 | 2.626 | 2.700 | 9,399 | +0.09(+3.45%) |
Apr 07, 2020 | 2.720 | 2.720 | 2.598 | 2.610 | 3,095 | +0.11(+4.40%) |
Apr 06, 2020 | 2.500 | 2.692 | 2.500 | 2.500 | 3,566 | +0.18(+7.76%) |
Apr 03, 2020 | 2.200 | 2.715 | 2.200 | 2.320 | 8,900 | +0.07(+3.11%) |
Apr 02, 2020 | 2.370 | 2.382 | 2.200 | 2.250 | 15,700 | -0.08(-3.43%) |
Apr 01, 2020 | 2.420 | 2.690 | 2.320 | 2.330 | 19,234 | -0.05(-2.10%) |
Mar 31, 2020 | 2.320 | 2.450 | 2.320 | 2.380 | 4,307 | -0.04(-1.86%) |
Mar 30, 2020 | 2.690 | 2.690 | 2.342 | 2.425 | 14,811 | -0.17(-6.37%) |
Mar 27, 2020 | 2.390 | 2.860 | 2.390 | 2.590 | 2,200 | -0.06(-2.26%) |
Mar 26, 2020 | 2.660 | 2.660 | 2.450 | 2.650 | 15,168 | -0.02(-0.75%) |
Mar 25, 2020 | 2.620 | 2.850 | 2.440 | 2.670 | 10,864 | +0.19(+7.51%) |
Mar 24, 2020 | 2.205 | 2.670 | 2.205 | 2.484 | 38,232 | +0.47(+23.56%) |
Mar 23, 2020 | 2.240 | 2.300 | 1.950 | 2.010 | 28,328 | -0.26(-11.45%) |
Mar 20, 2020 | 2.470 | 2.626 | 2.265 | 2.270 | 19,700 | -0.33(-12.69%) |
Mar 19, 2020 | 2.700 | 2.785 | 2.363 | 2.600 | 32,066 | -0.08(-2.99%) |
Mar 18, 2020 | 2.950 | 3.000 | 2.630 | 2.680 | 25,362 | -0.05(-1.83%) |
Mar 17, 2020 | 3.100 | 3.100 | 2.639 | 2.730 | 22,510 | -0.11(-3.87%) |
Mar 16, 2020 | 2.850 | 3.041 | 2.600 | 2.840 | 14,476 | -0.09(-3.15%) |
Mar 13, 2020 | 2.850 | 3.340 | 2.850 | 2.932 | 32,500 | +0.09(+3.05%) |
Mar 12, 2020 | 3.131 | 3.131 | 2.800 | 2.845 | 47,469 | -0.38(-11.75%) |
Mar 11, 2020 | 3.300 | 3.350 | 3.160 | 3.224 | 13,448 | -0.14(-4.24%) |
Mar 10, 2020 | 3.530 | 3.530 | 3.220 | 3.367 | 18,328 | -0.08(-2.41%) |
Mar 09, 2020 | 3.440 | 3.580 | 3.220 | 3.450 | 17,593 | -0.23(-6.25%) |
Mar 06, 2020 | 3.700 | 3.840 | 3.630 | 3.680 | 13,400 | -0.19(-4.82%) |
Mar 05, 2020 | 3.800 | 4.130 | 3.790 | 3.866 | 14,387 | +0.16(+4.21%) |
Mar 04, 2020 | 3.760 | 4.570 | 3.710 | 3.710 | 14,635 | -0.17(-4.38%) |
Mar 03, 2020 | 3.630 | 3.880 | 3.570 | 3.880 | 15,003 | +0.16(+4.42%) |
Mar 02, 2020 | 3.900 | 3.943 | 3.545 | 3.716 | 24,714 | -0.18(-4.72%) |
Feb 28, 2020 | 3.810 | 4.000 | 3.810 | 3.900 | 9,200 | -0.06(-1.52%) |
Feb 27, 2020 | 4.210 | 4.340 | 3.750 | 3.960 | 43,191 | -0.41(-9.38%) |
Feb 26, 2020 | 4.280 | 4.530 | 4.200 | 4.370 | 9,271 | +0.11(+2.58%) |
Feb 25, 2020 | 4.510 | 4.580 | 4.100 | 4.260 | 8,287 | -0.42(-8.97%) |
Feb 24, 2020 | 4.500 | 4.940 | 4.210 | 4.680 | 12,212 | -0.07(-1.47%) |
Feb 21, 2020 | 4.810 | 4.865 | 4.750 | 4.750 | 7,300 | -0.06(-1.25%) |
Feb 20, 2020 | 4.800 | 4.957 | 4.800 | 4.810 | 12,030 | +0.04(+0.84%) |
Feb 19, 2020 | 4.840 | 4.933 | 4.753 | 4.770 | 8,231 | -0.08(-1.65%) |
Feb 18, 2020 | 4.900 | 4.900 | 4.850 | 4.850 | 3,115 | -0.16(-3.19%) |
Feb 14, 2020 | 4.900 | 5.010 | 4.760 | 5.010 | 16,000 | +0.02(+0.36%) |
Feb 13, 2020 | 5.010 | 5.104 | 4.900 | 4.992 | 15,906 | -0.04(-0.85%) |
Feb 12, 2020 | 5.054 | 5.170 | 5.020 | 5.035 | 8,910 | -0.04(-0.88%) |
Feb 11, 2020 | 5.210 | 5.240 | 5.060 | 5.080 | 4,689 | -0.08(-1.55%) |
Feb 10, 2020 | 5.240 | 5.240 | 5.100 | 5.160 | 7,122 | +0.09(+1.78%) |
Feb 07, 2020 | 5.000 | 5.200 | 5.000 | 5.070 | 17,000 | +0.07(+1.40%) |
Feb 06, 2020 | 5.360 | 5.360 | 4.900 | 5.000 | 52,963 | -0.35(-6.54%) |
Feb 05, 2020 | 5.300 | 5.421 | 5.160 | 5.350 | 14,688 | +0.04(+0.75%) |
Feb 04, 2020 | 5.430 | 5.590 | 5.150 | 5.310 | 74,280 | +0.09(+1.72%) |