Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.600 | 4.660 | 4.130 | 4.240 | 2,206,019 | -0.25(-5.57%) |
Apr 29, 2020 | 4.000 | 4.530 | 4.000 | 4.490 | 3,960,626 | +0.67(+17.54%) |
Apr 28, 2020 | 3.560 | 3.900 | 3.510 | 3.820 | 2,005,147 | +0.23(+6.41%) |
Apr 27, 2020 | 3.610 | 3.690 | 3.200 | 3.590 | 1,962,728 | -0.09(-2.45%) |
Apr 24, 2020 | 4.100 | 4.280 | 3.500 | 3.680 | 2,671,900 | -0.30(-7.54%) |
Apr 23, 2020 | 3.620 | 4.050 | 3.460 | 3.980 | 3,034,100 | +0.51(+14.70%) |
Apr 22, 2020 | 3.320 | 3.615 | 3.215 | 3.470 | 2,435,275 | +0.30(+9.46%) |
Apr 21, 2020 | 3.070 | 3.285 | 2.985 | 3.170 | 1,768,273 | -0.10(-3.06%) |
Apr 20, 2020 | 3.060 | 3.670 | 2.900 | 3.270 | 3,201,802 | -0.23(-6.57%) |
Apr 17, 2020 | 2.950 | 3.500 | 2.820 | 3.500 | 3,260,100 | +0.71(+25.45%) |
Apr 16, 2020 | 3.750 | 3.790 | 2.770 | 2.790 | 3,304,503 | -0.92(-24.80%) |
Apr 15, 2020 | 3.650 | 3.730 | 3.270 | 3.710 | 2,802,667 | -0.14(-3.64%) |
Apr 14, 2020 | 4.030 | 4.270 | 3.750 | 3.850 | 1,888,549 | -0.15(-3.75%) |
Apr 13, 2020 | 4.370 | 4.500 | 3.920 | 4.000 | 1,401,292 | -0.15(-3.61%) |
Apr 09, 2020 | 4.500 | 5.390 | 3.680 | 4.150 | 3,936,100 | -0.12(-2.81%) |
Apr 08, 2020 | 3.850 | 4.300 | 3.580 | 4.270 | 3,100,157 | +0.76(+21.65%) |
Apr 07, 2020 | 3.950 | 4.241 | 3.390 | 3.510 | 3,681,994 | -0.08(-2.23%) |
Apr 06, 2020 | 3.130 | 3.790 | 3.000 | 3.590 | 4,595,307 | +0.48(+15.43%) |
Apr 03, 2020 | 3.090 | 3.490 | 2.750 | 3.110 | 3,574,500 | +0.30(+10.68%) |
Apr 02, 2020 | 2.300 | 3.180 | 2.280 | 2.810 | 4,945,419 | +0.58(+26.01%) |
Apr 01, 2020 | 2.300 | 2.300 | 2.040 | 2.230 | 4,213,906 | -0.27(-10.80%) |
Mar 31, 2020 | 2.230 | 2.850 | 2.230 | 2.500 | 4,091,209 | +0.34(+15.74%) |
Mar 30, 2020 | 2.200 | 2.210 | 2.010 | 2.160 | 2,836,378 | -0.13(-5.68%) |
Mar 27, 2020 | 2.420 | 2.430 | 2.050 | 2.290 | 1,868,500 | -0.22(-8.76%) |
Mar 26, 2020 | 2.300 | 2.910 | 2.230 | 2.510 | 3,991,600 | +0.23(+10.09%) |
Mar 25, 2020 | 2.420 | 2.480 | 2.020 | 2.280 | 5,113,946 | +0.07(+3.17%) |
Mar 24, 2020 | 2.160 | 2.350 | 2.015 | 2.210 | 4,124,096 | +0.21(+10.50%) |
Mar 23, 2020 | 1.950 | 2.060 | 1.800 | 2.000 | 3,180,662 | +0.08(+4.17%) |
Mar 20, 2020 | 2.130 | 2.230 | 1.880 | 1.920 | 5,592,800 | -0.19(-9.00%) |
Mar 19, 2020 | 1.530 | 2.190 | 1.360 | 2.110 | 4,851,101 | +0.60(+39.74%) |
Mar 18, 2020 | 2.010 | 2.130 | 1.490 | 1.510 | 4,236,346 | -0.50(-24.88%) |
Mar 17, 2020 | 2.450 | 2.450 | 1.750 | 2.010 | 5,072,442 | -0.49(-19.60%) |
Mar 16, 2020 | 2.260 | 2.540 | 1.440 | 2.500 | 10,767,042 | -1.26(-33.51%) |
Mar 13, 2020 | 4.010 | 4.080 | 3.090 | 3.760 | 3,783,400 | -0.24(-6.00%) |
Mar 12, 2020 | 3.510 | 4.000 | 3.020 | 4.000 | 2,768,409 | +0.24(+6.38%) |
Mar 11, 2020 | 3.510 | 4.060 | 3.420 | 3.760 | 3,281,983 | -0.01(-0.27%) |
Mar 10, 2020 | 4.330 | 4.360 | 3.430 | 3.770 | 4,452,205 | -0.26(-6.45%) |
Mar 09, 2020 | 4.400 | 4.690 | 4.005 | 4.030 | 4,210,396 | -2.89(-41.76%) |
Mar 06, 2020 | 7.720 | 7.730 | 6.490 | 6.920 | 2,882,100 | -1.12(-13.93%) |
Mar 05, 2020 | 8.330 | 8.500 | 7.875 | 8.040 | 1,543,713 | -0.58(-6.73%) |
Mar 04, 2020 | 8.560 | 8.880 | 8.435 | 8.620 | 1,672,617 | +0.30(+3.61%) |
Mar 03, 2020 | 8.930 | 8.930 | 7.990 | 8.320 | 1,691,316 | -0.53(-5.99%) |
Mar 02, 2020 | 8.790 | 8.875 | 8.040 | 8.850 | 1,856,204 | +0.09(+1.03%) |
Feb 28, 2020 | 7.910 | 8.875 | 7.890 | 8.760 | 1,726,000 | +0.53(+6.44%) |
Feb 27, 2020 | 8.950 | 8.950 | 8.220 | 8.230 | 1,617,367 | -1.09(-11.70%) |
Feb 26, 2020 | 9.990 | 10.03 | 9.140 | 9.320 | 1,664,589 | -0.67(-6.71%) |
Feb 25, 2020 | 9.590 | 10.89 | 9.450 | 9.990 | 3,218,028 | +0.88(+9.66%) |
Feb 24, 2020 | 9.610 | 9.770 | 9.110 | 9.110 | 1,764,237 | -0.90(-8.99%) |
Feb 21, 2020 | 10.33 | 10.41 | 9.880 | 10.01 | 833,900 | -0.46(-4.39%) |
Feb 20, 2020 | 10.77 | 11.02 | 10.44 | 10.47 | 1,004,755 | -0.28(-2.60%) |
Feb 19, 2020 | 10.32 | 10.79 | 10.28 | 10.75 | 1,373,477 | +0.57(+5.60%) |
Feb 18, 2020 | 10.26 | 10.30 | 9.900 | 10.18 | 892,024 | -0.14(-1.36%) |
Feb 14, 2020 | 10.24 | 10.44 | 10.05 | 10.32 | 721,300 | +0.10(+0.98%) |
Feb 13, 2020 | 9.910 | 10.26 | 9.790 | 10.22 | 926,842 | +0.27(+2.71%) |
Feb 12, 2020 | 9.860 | 10.05 | 9.560 | 9.950 | 1,066,656 | +0.38(+3.97%) |
Feb 11, 2020 | 9.730 | 9.840 | 9.560 | 9.570 | 1,157,139 | +0.06(+0.63%) |
Feb 10, 2020 | 9.520 | 9.700 | 9.310 | 9.510 | 1,096,646 | -0.11(-1.14%) |
Feb 07, 2020 | 9.470 | 9.850 | 9.420 | 9.620 | 1,013,800 | +0.06(+0.63%) |
Feb 06, 2020 | 10.26 | 10.26 | 9.520 | 9.560 | 1,636,752 | -0.65(-6.37%) |
Feb 05, 2020 | 9.920 | 10.49 | 9.890 | 10.21 | 1,120,695 | +0.52(+5.37%) |
Feb 04, 2020 | 9.560 | 10.08 | 9.490 | 9.690 | 1,546,943 | +0.40(+4.31%) |