Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.540 | 3.600 | 3.400 | 3.460 | 358,239 | -0.14(-3.89%) |
Apr 29, 2020 | 3.690 | 3.800 | 3.524 | 3.600 | 384,324 | -0.07(-1.91%) |
Apr 28, 2020 | 3.850 | 3.850 | 3.510 | 3.670 | 453,093 | -0.18(-4.68%) |
Apr 27, 2020 | 4.100 | 4.100 | 3.780 | 3.850 | 524,949 | -0.05(-1.28%) |
Apr 24, 2020 | 3.740 | 4.410 | 3.551 | 3.900 | 2,793,700 | +0.28(+7.73%) |
Apr 23, 2020 | 3.460 | 3.690 | 3.350 | 3.620 | 692,208 | +0.14(+4.02%) |
Apr 22, 2020 | 3.320 | 3.590 | 3.300 | 3.480 | 357,733 | +0.02(+0.58%) |
Apr 21, 2020 | 3.640 | 3.690 | 3.340 | 3.460 | 403,344 | -0.28(-7.49%) |
Apr 20, 2020 | 3.370 | 4.120 | 3.300 | 3.740 | 1,589,051 | +0.32(+9.36%) |
Apr 17, 2020 | 3.640 | 3.650 | 3.170 | 3.420 | 735,200 | -0.22(-6.04%) |
Apr 16, 2020 | 3.950 | 3.960 | 3.460 | 3.640 | 656,788 | -0.26(-6.67%) |
Apr 15, 2020 | 4.380 | 4.510 | 3.860 | 3.900 | 568,712 | -0.70(-15.22%) |
Apr 14, 2020 | 4.600 | 5.050 | 4.520 | 4.600 | 1,170,377 | -0.14(-2.95%) |
Apr 13, 2020 | 4.750 | 4.840 | 4.350 | 4.740 | 1,446,692 | -0.39(-7.60%) |
Apr 09, 2020 | 5.870 | 5.890 | 4.860 | 5.130 | 3,065,900 | -0.82(-13.78%) |
Apr 08, 2020 | 6.290 | 6.960 | 5.510 | 5.950 | 7,658,866 | +0.25(+4.39%) |
Apr 07, 2020 | 6.250 | 8.850 | 5.350 | 5.700 | 35,117,928 | +1.01(+21.54%) |
Apr 06, 2020 | 3.160 | 5.860 | 2.700 | 4.690 | 57,132,232 | +2.80(+147.49%) |
Apr 03, 2020 | 1.920 | 1.944 | 1.850 | 1.895 | 73,000 | -0.05(-2.82%) |
Apr 02, 2020 | 2.020 | 2.050 | 1.920 | 1.950 | 34,230 | -0.09(-4.41%) |
Apr 01, 2020 | 2.140 | 2.145 | 2.000 | 2.040 | 60,430 | -0.09(-4.23%) |
Mar 31, 2020 | 2.090 | 2.350 | 2.020 | 2.130 | 70,026 | +0.00(+0.00%) |
Mar 30, 2020 | 2.270 | 2.270 | 2.100 | 2.130 | 81,930 | -0.16(-7.04%) |
Mar 27, 2020 | 2.140 | 2.490 | 1.830 | 2.291 | 319,600 | +0.15(+7.07%) |
Mar 26, 2020 | 2.330 | 2.350 | 2.050 | 2.140 | 161,490 | -0.24(-10.08%) |
Mar 25, 2020 | 2.450 | 2.590 | 2.000 | 2.380 | 638,656 | +0.01(+0.42%) |
Mar 24, 2020 | 2.860 | 3.390 | 2.200 | 2.370 | 5,978,575 | +0.39(+19.70%) |
Mar 23, 2020 | 2.100 | 2.110 | 1.910 | 1.980 | 8,742 | -0.07(-3.41%) |
Mar 20, 2020 | 1.970 | 2.050 | 1.830 | 2.050 | 18,600 | +0.07(+3.54%) |
Mar 19, 2020 | 1.710 | 2.300 | 1.710 | 1.980 | 59,480 | +0.18(+10.00%) |
Mar 18, 2020 | 1.720 | 1.810 | 1.670 | 1.800 | 33,070 | -0.10(-5.26%) |
Mar 17, 2020 | 1.760 | 1.930 | 1.730 | 1.900 | 17,745 | +0.06(+3.26%) |
Mar 16, 2020 | 1.550 | 1.850 | 1.550 | 1.840 | 31,377 | -0.10(-5.15%) |
Mar 13, 2020 | 1.980 | 1.980 | 1.820 | 1.940 | 96,800 | +0.02(+1.04%) |
Mar 12, 2020 | 2.190 | 2.200 | 1.840 | 1.920 | 164,161 | -0.34(-15.04%) |
Mar 11, 2020 | 2.450 | 2.450 | 2.170 | 2.260 | 89,791 | -0.22(-8.87%) |
Mar 10, 2020 | 2.270 | 2.500 | 2.260 | 2.480 | 87,851 | +0.16(+6.90%) |
Mar 09, 2020 | 2.220 | 2.430 | 2.150 | 2.320 | 192,456 | -0.34(-12.78%) |
Mar 06, 2020 | 2.690 | 2.790 | 2.540 | 2.660 | 103,400 | -0.12(-4.32%) |
Mar 05, 2020 | 2.750 | 3.050 | 2.620 | 2.780 | 391,376 | -0.02(-0.71%) |
Mar 04, 2020 | 2.860 | 2.900 | 2.710 | 2.800 | 67,185 | +0.00(+0.00%) |
Mar 03, 2020 | 3.020 | 3.060 | 2.760 | 2.800 | 84,126 | -0.17(-5.72%) |
Mar 02, 2020 | 2.800 | 3.000 | 2.600 | 2.970 | 173,406 | +0.19(+6.83%) |
Feb 28, 2020 | 2.700 | 3.184 | 2.470 | 2.780 | 440,600 | +0.06(+2.21%) |
Feb 27, 2020 | 3.050 | 3.050 | 2.440 | 2.720 | 189,637 | -0.31(-10.23%) |
Feb 26, 2020 | 3.130 | 3.130 | 2.900 | 3.030 | 72,084 | +0.13(+4.49%) |
Feb 25, 2020 | 3.260 | 3.426 | 2.850 | 2.900 | 134,328 | -0.26(-8.23%) |
Feb 24, 2020 | 3.380 | 3.500 | 3.160 | 3.160 | 120,523 | -0.26(-7.74%) |
Feb 21, 2020 | 3.440 | 3.500 | 3.310 | 3.425 | 139,200 | -0.02(-0.44%) |
Feb 20, 2020 | 3.390 | 3.450 | 3.340 | 3.440 | 147,587 | +0.12(+3.61%) |
Feb 19, 2020 | 3.170 | 3.500 | 3.170 | 3.320 | 205,968 | +0.12(+3.75%) |
Feb 18, 2020 | 3.150 | 3.240 | 3.110 | 3.200 | 116,864 | +0.09(+2.83%) |
Feb 14, 2020 | 3.180 | 3.251 | 3.080 | 3.112 | 112,500 | -0.07(-2.14%) |
Feb 13, 2020 | 3.140 | 3.230 | 3.140 | 3.180 | 27,464 | +0.04(+1.27%) |
Feb 12, 2020 | 3.180 | 3.250 | 3.110 | 3.140 | 71,607 | -0.04(-1.26%) |
Feb 11, 2020 | 3.110 | 3.247 | 3.100 | 3.180 | 66,189 | +0.02(+0.63%) |
Feb 10, 2020 | 3.410 | 3.410 | 3.070 | 3.160 | 185,713 | -0.38(-10.73%) |
Feb 07, 2020 | 3.780 | 4.100 | 3.470 | 3.540 | 946,100 | -0.07(-1.94%) |
Feb 06, 2020 | 3.250 | 3.650 | 3.160 | 3.610 | 470,272 | +0.37(+11.42%) |
Feb 05, 2020 | 3.050 | 3.360 | 3.050 | 3.240 | 127,998 | +0.21(+6.93%) |
Feb 04, 2020 | 3.050 | 3.150 | 2.860 | 3.030 | 218,295 | -0.03(-0.98%) |