Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.390 | 4.900 | 4.100 | 4.390 | 849,219 | -0.11(-2.44%) |
Apr 29, 2020 | 3.850 | 4.660 | 3.810 | 4.500 | 1,439,948 | +0.76(+20.32%) |
Apr 28, 2020 | 3.880 | 4.180 | 3.375 | 3.740 | 1,064,279 | +0.20(+5.65%) |
Apr 27, 2020 | 3.290 | 3.600 | 3.020 | 3.540 | 1,044,525 | +0.42(+13.46%) |
Apr 24, 2020 | 2.810 | 3.180 | 2.665 | 3.120 | 923,500 | +0.34(+12.23%) |
Apr 23, 2020 | 2.800 | 2.910 | 2.730 | 2.780 | 1,035,380 | +0.03(+1.09%) |
Apr 22, 2020 | 3.070 | 3.090 | 2.650 | 2.750 | 1,254,895 | -0.17(-5.82%) |
Apr 21, 2020 | 2.760 | 3.070 | 2.750 | 2.920 | 747,749 | +0.02(+0.69%) |
Apr 20, 2020 | 2.910 | 3.200 | 2.750 | 2.900 | 735,750 | -0.18(-5.84%) |
Apr 17, 2020 | 3.090 | 3.400 | 3.030 | 3.080 | 1,086,300 | +0.27(+9.61%) |
Apr 16, 2020 | 3.360 | 3.590 | 2.670 | 2.810 | 991,735 | -0.46(-14.07%) |
Apr 15, 2020 | 3.460 | 3.680 | 3.200 | 3.270 | 1,198,682 | -0.43(-11.62%) |
Apr 14, 2020 | 3.300 | 3.750 | 3.060 | 3.700 | 2,313,168 | +0.65(+21.31%) |
Apr 13, 2020 | 2.960 | 3.550 | 2.300 | 3.050 | 2,239,923 | +0.36(+13.38%) |
Apr 09, 2020 | 1.910 | 2.820 | 1.910 | 2.690 | 2,865,500 | +0.95(+54.60%) |
Apr 08, 2020 | 1.700 | 1.790 | 1.660 | 1.740 | 1,461,241 | +0.17(+10.83%) |
Apr 07, 2020 | 1.860 | 2.100 | 1.510 | 1.570 | 1,300,263 | -0.12(-7.10%) |
Apr 06, 2020 | 1.590 | 2.070 | 1.570 | 1.690 | 1,232,429 | +0.25(+17.36%) |
Apr 03, 2020 | 1.640 | 1.640 | 1.270 | 1.440 | 1,260,800 | -0.11(-7.10%) |
Apr 02, 2020 | 1.840 | 1.940 | 1.540 | 1.550 | 1,338,338 | -0.20(-11.43%) |
Apr 01, 2020 | 2.470 | 2.630 | 1.740 | 1.750 | 704,100 | -0.90(-33.96%) |
Mar 31, 2020 | 2.770 | 2.970 | 2.610 | 2.650 | 332,908 | -0.10(-3.64%) |
Mar 30, 2020 | 3.300 | 3.300 | 2.610 | 2.750 | 369,741 | -0.65(-19.12%) |
Mar 27, 2020 | 3.530 | 3.610 | 3.030 | 3.400 | 415,100 | -0.12(-3.41%) |
Mar 26, 2020 | 3.050 | 4.290 | 3.050 | 3.520 | 864,786 | +0.51(+16.94%) |
Mar 25, 2020 | 2.800 | 3.120 | 2.580 | 3.010 | 685,931 | +0.45(+17.58%) |
Mar 24, 2020 | 2.020 | 2.630 | 2.020 | 2.560 | 1,041,558 | +0.72(+39.13%) |
Mar 23, 2020 | 1.710 | 1.850 | 1.515 | 1.840 | 607,281 | +0.21(+12.88%) |
Mar 20, 2020 | 1.650 | 1.990 | 1.480 | 1.630 | 882,100 | +0.28(+20.74%) |
Mar 19, 2020 | 1.000 | 1.640 | 0.9750 | 1.350 | 1,639,651 | +0.30(+28.57%) |
Mar 18, 2020 | 1.750 | 1.770 | 0.7011 | 1.050 | 3,106,716 | -0.74(-41.34%) |
Mar 17, 2020 | 2.830 | 2.910 | 1.720 | 1.790 | 986,823 | -1.04(-36.75%) |
Mar 16, 2020 | 3.500 | 3.560 | 2.820 | 2.830 | 665,503 | -1.20(-29.78%) |
Mar 13, 2020 | 4.150 | 4.330 | 3.630 | 4.030 | 488,000 | +0.17(+4.40%) |
Mar 12, 2020 | 4.730 | 5.330 | 3.720 | 3.860 | 648,588 | -1.28(-24.90%) |
Mar 11, 2020 | 5.600 | 5.640 | 5.040 | 5.140 | 649,795 | -0.55(-9.67%) |
Mar 10, 2020 | 5.760 | 6.000 | 5.335 | 5.690 | 592,558 | +0.05(+0.89%) |
Mar 09, 2020 | 5.940 | 6.170 | 5.380 | 5.640 | 718,606 | -0.57(-9.18%) |
Mar 06, 2020 | 6.700 | 6.950 | 6.040 | 6.210 | 645,100 | -0.44(-6.62%) |
Mar 05, 2020 | 8.500 | 8.750 | 6.430 | 6.650 | 1,306,047 | -1.53(-18.70%) |
Mar 04, 2020 | 8.560 | 8.560 | 8.070 | 8.180 | 447,098 | -0.26(-3.08%) |
Mar 03, 2020 | 9.430 | 9.430 | 8.300 | 8.440 | 505,831 | -0.88(-9.44%) |
Mar 02, 2020 | 9.750 | 9.750 | 9.140 | 9.320 | 560,910 | -0.37(-3.82%) |
Feb 28, 2020 | 9.220 | 9.720 | 9.140 | 9.690 | 413,000 | +0.24(+2.54%) |
Feb 27, 2020 | 9.130 | 9.580 | 8.780 | 9.450 | 500,324 | +0.18(+1.94%) |
Feb 26, 2020 | 10.05 | 10.10 | 9.080 | 9.270 | 780,311 | -0.73(-7.30%) |
Feb 25, 2020 | 10.52 | 10.54 | 9.870 | 10.00 | 958,479 | -0.54(-5.12%) |
Feb 24, 2020 | 10.16 | 10.67 | 10.10 | 10.54 | 440,177 | -0.04(-0.38%) |
Feb 21, 2020 | 10.67 | 10.67 | 10.31 | 10.58 | 305,000 | -0.11(-1.03%) |
Feb 20, 2020 | 10.42 | 10.72 | 10.38 | 10.69 | 276,698 | +0.24(+2.30%) |
Feb 19, 2020 | 10.20 | 10.48 | 10.17 | 10.45 | 526,529 | +0.09(+0.87%) |
Feb 18, 2020 | 9.810 | 10.57 | 9.777 | 10.36 | 335,301 | +0.61(+6.26%) |
Feb 14, 2020 | 9.380 | 9.780 | 9.034 | 9.750 | 466,600 | +0.37(+3.94%) |
Feb 13, 2020 | 9.470 | 10.00 | 9.240 | 9.380 | 175,368 | -0.12(-1.26%) |
Feb 12, 2020 | 9.280 | 9.620 | 9.280 | 9.500 | 188,845 | +0.35(+3.83%) |
Feb 11, 2020 | 9.340 | 9.400 | 9.110 | 9.150 | 201,623 | -0.17(-1.82%) |
Feb 10, 2020 | 9.570 | 9.660 | 9.310 | 9.320 | 166,108 | -0.28(-2.92%) |
Feb 07, 2020 | 9.780 | 9.820 | 9.520 | 9.600 | 177,600 | -0.38(-3.81%) |
Feb 06, 2020 | 10.30 | 10.40 | 9.860 | 9.980 | 226,807 | -0.24(-2.35%) |
Feb 05, 2020 | 9.960 | 10.35 | 9.820 | 10.22 | 202,683 | +0.26(+2.61%) |
Feb 04, 2020 | 10.52 | 10.67 | 9.900 | 9.960 | 156,111 | -0.39(-3.77%) |