Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.070 | 4.070 | 4.020 | 4.020 | 2,375 | -0.12(-2.90%) |
Apr 29, 2020 | 4.030 | 4.200 | 4.030 | 4.140 | 2,200 | -0.05(-1.19%) |
Apr 28, 2020 | 4.280 | 4.280 | 4.190 | 4.190 | 1,219 | -0.09(-2.10%) |
Apr 27, 2020 | 4.250 | 4.290 | 4.050 | 4.280 | 8,925 | +0.04(+0.94%) |
Apr 24, 2020 | 3.970 | 4.370 | 3.900 | 4.240 | 20,999 | +0.37(+9.56%) |
Apr 23, 2020 | 6.000 | 6.340 | 3.800 | 3.870 | 77,664 | +0.87(+29.00%) |
Apr 22, 2020 | 3.240 | 3.240 | 3.000 | 3.000 | 1,829 | -0.09(-2.91%) |
Apr 21, 2020 | 2.830 | 3.250 | 2.830 | 3.090 | 7,243 | +0.45(+17.05%) |
Apr 20, 2020 | 2.780 | 2.880 | 2.640 | 2.640 | 800 | -0.06(-2.22%) |
Apr 17, 2020 | 2.650 | 2.700 | 2.600 | 2.700 | 3,279 | +0.10(+3.85%) |
Apr 16, 2020 | 2.760 | 2.790 | 2.600 | 2.600 | 1,600 | -0.14(-5.11%) |
Apr 15, 2020 | 2.710 | 2.740 | 2.710 | 2.740 | 800 | -0.09(-3.18%) |
Apr 14, 2020 | 2.920 | 3.040 | 2.830 | 2.830 | 2,198 | -0.09(-3.08%) |
Apr 13, 2020 | 2.890 | 2.920 | 2.830 | 2.920 | 1,743 | +0.03(+1.04%) |
Apr 09, 2020 | 2.890 | 2.890 | 2.890 | 0 | +0.28(+10.73%) | |
Apr 07, 2020 | 2.610 | 2.610 | 2.610 | 0 | -0.20(-7.12%) | |
Apr 06, 2020 | 2.900 | 2.900 | 2.810 | 2.810 | 220 | +0.11(+4.07%) |
Apr 03, 2020 | 2.720 | 2.720 | 2.670 | 2.700 | 500 | -0.06(-2.17%) |
Apr 02, 2020 | 2.690 | 2.770 | 2.650 | 2.760 | 950 | +0.07(+2.60%) |
Apr 01, 2020 | 2.800 | 2.830 | 2.690 | 2.690 | 1,400 | +0.00(+0.00%) |
Mar 31, 2020 | 3.010 | 3.010 | 2.690 | 2.690 | 1,300 | -0.06(-2.18%) |
Mar 30, 2020 | 2.930 | 3.110 | 2.750 | 2.750 | 5,200 | +0.06(+2.23%) |
Mar 27, 2020 | 2.900 | 2.940 | 2.690 | 2.690 | 1,200 | -0.30(-10.03%) |
Mar 26, 2020 | 3.050 | 3.130 | 2.990 | 2.990 | 1,075 | -0.23(-7.14%) |
Mar 25, 2020 | 3.210 | 3.270 | 3.170 | 3.220 | 6,000 | -0.16(-4.73%) |
Mar 24, 2020 | 3.300 | 3.380 | 3.300 | 3.380 | 900 | +0.34(+11.18%) |
Mar 23, 2020 | 3.050 | 3.070 | 2.980 | 3.040 | 9,700 | +0.15(+5.19%) |
Mar 20, 2020 | 2.980 | 3.330 | 2.890 | 2.890 | 5,899 | -0.11(-3.67%) |
Mar 19, 2020 | 2.540 | 3.000 | 2.540 | 3.000 | 3,300 | +0.28(+10.29%) |
Mar 18, 2020 | 3.150 | 3.150 | 2.720 | 2.720 | 2,000 | -0.52(-16.05%) |
Mar 17, 2020 | 2.860 | 3.240 | 2.790 | 3.240 | 2,200 | +0.45(+16.13%) |
Mar 16, 2020 | 3.260 | 3.310 | 2.790 | 2.790 | 2,670 | -0.56(-16.72%) |
Mar 13, 2020 | 3.960 | 3.960 | 3.350 | 3.350 | 7,700 | -0.86(-20.43%) |
Mar 12, 2020 | 3.840 | 4.270 | 3.350 | 4.210 | 13,535 | +0.08(+1.94%) |
Mar 11, 2020 | 4.100 | 4.360 | 4.000 | 4.130 | 5,985 | +0.17(+4.29%) |
Mar 10, 2020 | 4.270 | 5.010 | 3.730 | 3.960 | 20,171 | -0.09(-2.22%) |
Mar 09, 2020 | 3.930 | 4.350 | 3.560 | 4.050 | 17,464 | +0.28(+7.43%) |
Mar 06, 2020 | 3.530 | 3.830 | 3.450 | 3.770 | 7,878 | +0.17(+4.72%) |
Mar 05, 2020 | 3.340 | 3.900 | 3.170 | 3.600 | 13,160 | +0.11(+3.15%) |
Mar 04, 2020 | 3.240 | 3.650 | 3.160 | 3.490 | 17,400 | +0.39(+12.58%) |
Mar 03, 2020 | 2.880 | 3.120 | 2.680 | 3.100 | 8,004 | +0.28(+9.93%) |
Mar 02, 2020 | 2.840 | 2.840 | 2.700 | 2.820 | 1,600 | -0.03(-1.05%) |
Feb 28, 2020 | 2.910 | 2.970 | 2.850 | 2.850 | 2,600 | -0.23(-7.47%) |
Feb 27, 2020 | 3.410 | 3.410 | 3.040 | 3.080 | 2,500 | -0.19(-5.81%) |
Feb 26, 2020 | 3.150 | 3.270 | 3.070 | 3.270 | 500 | +0.09(+2.83%) |
Feb 24, 2020 | 3.180 | 3.180 | 3.180 | 0 | -0.04(-1.24%) | |
Feb 21, 2020 | 3.450 | 3.450 | 3.220 | 3.220 | 2,319 | -0.15(-4.45%) |
Feb 20, 2020 | 2.970 | 3.370 | 2.970 | 3.370 | 4,610 | +0.49(+17.01%) |
Feb 19, 2020 | 3.100 | 3.110 | 2.880 | 2.880 | 6,760 | -0.22(-7.10%) |
Feb 18, 2020 | 3.160 | 3.460 | 3.100 | 3.100 | 10,901 | -0.25(-7.46%) |
Feb 14, 2020 | 3.350 | 3.350 | 3.350 | 0 | -0.09(-2.62%) | |
Feb 13, 2020 | 4.250 | 4.420 | 3.280 | 3.440 | 113,233 | +0.70(+25.55%) |
Feb 12, 2020 | 2.820 | 2.820 | 2.740 | 2.740 | 400 | -0.01(-0.36%) |
Feb 11, 2020 | 2.790 | 2.790 | 2.650 | 2.750 | 8,100 | -0.15(-5.17%) |
Feb 10, 2020 | 2.940 | 2.950 | 2.900 | 2.900 | 5,011 | +0.01(+0.35%) |
Feb 07, 2020 | 2.940 | 2.960 | 2.840 | 2.890 | 7,760 | +0.07(+2.48%) |
Feb 06, 2020 | 2.690 | 2.840 | 2.690 | 2.820 | 1,600 | +0.17(+6.42%) |
Feb 05, 2020 | 2.570 | 2.650 | 2.560 | 2.650 | 1,200 | +0.20(+8.16%) |
Feb 04, 2020 | 2.540 | 2.580 | 2.390 | 2.450 | 11,040 | -0.10(-3.92%) |