Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.790 | 2.800 | 2.600 | 2.757 | 16,782 | +0.01(+0.26%) |
Apr 29, 2020 | 2.720 | 2.770 | 2.600 | 2.750 | 22,153 | +0.08(+3.00%) |
Apr 28, 2020 | 2.660 | 2.670 | 2.450 | 2.670 | 27,021 | +0.08(+3.09%) |
Apr 27, 2020 | 2.690 | 2.690 | 2.480 | 2.590 | 24,042 | -0.10(-3.72%) |
Apr 24, 2020 | 2.760 | 2.760 | 2.570 | 2.690 | 59,000 | -0.10(-3.58%) |
Apr 23, 2020 | 2.950 | 2.950 | 2.630 | 2.790 | 31,827 | -0.16(-5.42%) |
Apr 22, 2020 | 3.020 | 3.020 | 2.890 | 2.950 | 14,465 | -0.00(-0.13%) |
Apr 21, 2020 | 3.000 | 3.045 | 2.800 | 2.954 | 14,378 | -0.07(-2.19%) |
Apr 20, 2020 | 3.000 | 3.250 | 2.900 | 3.020 | 56,046 | +0.19(+6.71%) |
Apr 17, 2020 | 2.890 | 2.980 | 2.795 | 2.830 | 28,600 | +0.13(+4.81%) |
Apr 16, 2020 | 2.610 | 2.750 | 2.610 | 2.700 | 13,580 | +0.02(+0.75%) |
Apr 15, 2020 | 2.850 | 2.850 | 2.560 | 2.680 | 14,504 | -0.22(-7.59%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.700 | 2.900 | 29,483 | +0.26(+9.85%) |
Apr 13, 2020 | 2.660 | 2.700 | 2.350 | 2.640 | 9,987 | +0.01(+0.38%) |
Apr 09, 2020 | 2.620 | 2.670 | 2.600 | 2.630 | 5,700 | +0.06(+2.33%) |
Apr 08, 2020 | 2.490 | 2.600 | 2.490 | 2.570 | 26,970 | +0.10(+4.05%) |
Apr 07, 2020 | 2.410 | 2.530 | 2.410 | 2.470 | 4,801 | +0.14(+6.01%) |
Apr 06, 2020 | 2.290 | 2.450 | 2.290 | 2.330 | 52,561 | +0.02(+0.94%) |
Apr 03, 2020 | 2.400 | 2.400 | 2.200 | 2.308 | 12,800 | -0.15(-6.17%) |
Apr 02, 2020 | 2.510 | 2.510 | 2.310 | 2.460 | 8,461 | -0.04(-1.60%) |
Apr 01, 2020 | 2.550 | 2.640 | 2.260 | 2.500 | 29,402 | -0.14(-5.40%) |
Mar 31, 2020 | 2.650 | 2.760 | 2.550 | 2.643 | 5,424 | +0.03(+1.26%) |
Mar 30, 2020 | 2.750 | 2.840 | 2.540 | 2.610 | 9,926 | -0.14(-5.09%) |
Mar 27, 2020 | 2.800 | 2.800 | 2.600 | 2.750 | 13,000 | -0.13(-4.51%) |
Mar 26, 2020 | 2.800 | 2.900 | 2.780 | 2.880 | 26,957 | +0.13(+4.73%) |
Mar 25, 2020 | 2.600 | 2.800 | 2.530 | 2.750 | 32,693 | +0.28(+11.32%) |
Mar 24, 2020 | 2.400 | 2.700 | 2.300 | 2.470 | 30,936 | +0.07(+2.93%) |
Mar 23, 2020 | 2.620 | 2.620 | 2.186 | 2.400 | 30,985 | -0.31(-11.44%) |
Mar 20, 2020 | 2.950 | 3.140 | 2.710 | 2.710 | 67,400 | -0.04(-1.45%) |
Mar 19, 2020 | 5.150 | 5.200 | 2.730 | 2.750 | 349,457 | -2.81(-50.54%) |
Mar 18, 2020 | 2.080 | 5.640 | 2.010 | 5.560 | 119,626 | +3.54(+175.25%) |
Mar 17, 2020 | 2.110 | 2.140 | 1.990 | 2.020 | 17,023 | +0.03(+1.51%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.750 | 1.990 | 113,537 | -0.71(-26.30%) |
Mar 13, 2020 | 2.900 | 3.050 | 2.255 | 2.700 | 13,800 | -0.38(-12.20%) |
Mar 12, 2020 | 2.990 | 3.250 | 2.990 | 3.075 | 14,503 | -1.05(-25.54%) |
Mar 11, 2020 | 4.200 | 4.570 | 4.130 | 4.130 | 12,306 | -0.08(-1.90%) |
Mar 10, 2020 | 5.281 | 5.281 | 4.200 | 4.210 | 28,044 | -0.88(-17.29%) |
Mar 09, 2020 | 5.200 | 5.200 | 4.900 | 5.090 | 7,793 | +0.12(+2.41%) |
Mar 06, 2020 | 5.050 | 5.200 | 4.970 | 4.970 | 11,300 | -0.13(-2.55%) |
Mar 05, 2020 | 5.000 | 5.333 | 5.000 | 5.100 | 6,649 | +0.00(+0.00%) |
Mar 04, 2020 | 5.250 | 5.448 | 4.978 | 5.100 | 28,210 | +0.01(+0.20%) |
Mar 03, 2020 | 5.038 | 5.230 | 5.035 | 5.090 | 4,159 | +0.08(+1.70%) |
Mar 02, 2020 | 5.010 | 5.156 | 4.970 | 5.005 | 21,186 | -0.26(-5.03%) |
Feb 28, 2020 | 5.150 | 5.280 | 4.915 | 5.270 | 2,200 | +0.11(+2.13%) |
Feb 27, 2020 | 5.060 | 5.160 | 5.060 | 5.160 | 886 | +0.14(+2.79%) |
Feb 26, 2020 | 5.110 | 5.110 | 4.950 | 5.020 | 5,647 | +0.01(+0.28%) |
Feb 25, 2020 | 5.090 | 5.250 | 4.940 | 5.006 | 15,698 | -0.03(-0.52%) |
Feb 24, 2020 | 5.010 | 5.220 | 5.000 | 5.032 | 3,660 | -0.10(-1.98%) |
Feb 21, 2020 | 5.300 | 5.300 | 5.110 | 5.134 | 2,300 | -0.17(-3.13%) |
Feb 20, 2020 | 5.020 | 5.304 | 5.000 | 5.300 | 10,079 | +0.25(+4.95%) |
Feb 19, 2020 | 5.450 | 5.450 | 5.050 | 5.050 | 22,718 | -0.29(-5.43%) |
Feb 18, 2020 | 5.290 | 5.400 | 5.290 | 5.340 | 3,997 | +0.10(+1.91%) |
Feb 14, 2020 | 5.106 | 5.290 | 5.106 | 5.240 | 5,000 | -0.01(-0.29%) |
Feb 13, 2020 | 5.123 | 5.255 | 5.002 | 5.255 | 20,278 | +0.25(+5.10%) |
Feb 12, 2020 | 5.265 | 5.265 | 5.000 | 5.000 | 3,411 | -0.38(-7.06%) |
Feb 11, 2020 | 5.020 | 5.380 | 5.020 | 5.380 | 2,999 | +0.08(+1.61%) |
Feb 10, 2020 | 5.220 | 5.295 | 5.164 | 5.295 | 2,827 | +0.13(+2.58%) |
Feb 07, 2020 | 5.280 | 5.280 | 5.160 | 5.162 | 3,200 | +0.09(+1.71%) |
Feb 06, 2020 | 5.030 | 5.075 | 5.000 | 5.075 | 7,819 | -0.05(-1.07%) |
Feb 05, 2020 | 4.929 | 5.130 | 4.929 | 5.130 | 1,729 | +0.04(+0.72%) |
Feb 04, 2020 | 5.260 | 5.260 | 4.900 | 5.093 | 2,037 | +0.12(+2.51%) |