Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.660 | 3.670 | 3.541 | 3.580 | 4,222,592 | -0.25(-6.53%) |
Apr 29, 2020 | 3.680 | 3.880 | 3.665 | 3.830 | 4,309,784 | +0.14(+3.79%) |
Apr 28, 2020 | 3.750 | 3.780 | 3.605 | 3.690 | 4,146,875 | +0.08(+2.22%) |
Apr 27, 2020 | 3.410 | 3.620 | 3.330 | 3.610 | 3,445,791 | +0.31(+9.39%) |
Apr 24, 2020 | 3.380 | 3.405 | 3.075 | 3.300 | 5,427,200 | -0.23(-6.52%) |
Apr 23, 2020 | 3.670 | 3.710 | 3.430 | 3.530 | 2,383,705 | -0.07(-1.94%) |
Apr 22, 2020 | 3.580 | 3.665 | 3.540 | 3.600 | 2,288,511 | +0.14(+4.05%) |
Apr 21, 2020 | 3.500 | 3.545 | 3.380 | 3.460 | 1,500,689 | -0.13(-3.62%) |
Apr 20, 2020 | 3.540 | 3.630 | 3.480 | 3.590 | 2,360,389 | -0.03(-0.83%) |
Apr 17, 2020 | 3.760 | 3.780 | 3.550 | 3.620 | 3,263,400 | -0.05(-1.36%) |
Apr 16, 2020 | 3.600 | 3.720 | 3.570 | 3.670 | 3,240,885 | +0.05(+1.38%) |
Apr 15, 2020 | 3.540 | 3.710 | 3.480 | 3.620 | 3,114,778 | -0.01(-0.28%) |
Apr 14, 2020 | 3.520 | 3.670 | 3.470 | 3.630 | 3,591,450 | +0.17(+4.91%) |
Apr 13, 2020 | 3.490 | 3.490 | 3.340 | 3.460 | 2,910,153 | -0.10(-2.81%) |
Apr 09, 2020 | 3.460 | 3.720 | 3.440 | 3.560 | 3,584,000 | +0.21(+6.27%) |
Apr 08, 2020 | 3.320 | 3.435 | 3.260 | 3.350 | 4,656,436 | -0.01(-0.30%) |
Apr 07, 2020 | 3.780 | 3.810 | 3.300 | 3.360 | 5,557,545 | +0.05(+1.51%) |
Apr 06, 2020 | 3.080 | 3.370 | 3.060 | 3.310 | 5,824,260 | +0.45(+15.73%) |
Apr 03, 2020 | 3.120 | 3.145 | 2.810 | 2.860 | 4,920,400 | -0.23(-7.44%) |
Apr 02, 2020 | 3.030 | 3.150 | 3.000 | 3.090 | 4,565,999 | +0.13(+4.39%) |
Apr 01, 2020 | 2.730 | 3.045 | 2.720 | 2.960 | 5,288,642 | +0.06(+2.07%) |
Mar 31, 2020 | 2.830 | 3.030 | 2.790 | 2.900 | 5,407,591 | +0.07(+2.47%) |
Mar 30, 2020 | 2.950 | 2.985 | 2.800 | 2.830 | 4,624,248 | -0.14(-4.71%) |
Mar 27, 2020 | 2.970 | 3.015 | 2.900 | 2.970 | 4,924,200 | -0.22(-6.90%) |
Mar 26, 2020 | 3.370 | 3.430 | 3.050 | 3.190 | 6,543,148 | +0.03(+0.95%) |
Mar 25, 2020 | 2.950 | 3.305 | 2.870 | 3.160 | 7,884,398 | +0.16(+5.33%) |
Mar 24, 2020 | 3.060 | 3.120 | 2.885 | 3.000 | 5,733,424 | +0.15(+5.26%) |
Mar 23, 2020 | 2.700 | 2.890 | 2.630 | 2.850 | 8,586,433 | +0.09(+3.26%) |
Mar 20, 2020 | 3.100 | 3.150 | 2.760 | 2.760 | 8,932,700 | -0.13(-4.50%) |
Mar 19, 2020 | 2.470 | 3.120 | 2.335 | 2.890 | 5,323,390 | +0.32(+12.45%) |
Mar 18, 2020 | 2.580 | 2.690 | 2.270 | 2.570 | 5,682,593 | -0.44(-14.62%) |
Mar 17, 2020 | 2.800 | 3.120 | 2.590 | 3.010 | 9,769,479 | +0.32(+11.90%) |
Mar 16, 2020 | 3.020 | 3.090 | 2.680 | 2.690 | 4,827,288 | -0.78(-22.48%) |
Mar 13, 2020 | 3.850 | 3.850 | 3.130 | 3.470 | 8,435,800 | +0.20(+6.12%) |
Mar 12, 2020 | 3.320 | 3.540 | 3.130 | 3.270 | 6,825,188 | -0.68(-17.22%) |
Mar 11, 2020 | 4.320 | 4.350 | 3.860 | 3.950 | 7,691,420 | -0.55(-12.22%) |
Mar 10, 2020 | 4.410 | 4.500 | 4.235 | 4.500 | 4,998,302 | +0.26(+6.13%) |
Mar 09, 2020 | 4.430 | 5.050 | 4.170 | 4.240 | 6,356,471 | -0.81(-16.04%) |
Mar 06, 2020 | 5.190 | 5.345 | 4.940 | 5.050 | 6,909,800 | -0.48(-8.68%) |
Mar 05, 2020 | 5.610 | 5.710 | 5.380 | 5.530 | 11,413,958 | -0.33(-5.63%) |
Mar 04, 2020 | 5.910 | 5.950 | 5.720 | 5.860 | 5,019,144 | +0.03(+0.51%) |
Mar 03, 2020 | 6.020 | 6.140 | 5.810 | 5.830 | 5,099,687 | -0.45(-7.17%) |
Mar 02, 2020 | 6.070 | 6.320 | 6.030 | 6.280 | 3,282,312 | +0.26(+4.32%) |
Feb 28, 2020 | 5.880 | 6.050 | 5.755 | 6.020 | 5,046,800 | -0.16(-2.59%) |
Feb 27, 2020 | 6.220 | 6.430 | 6.150 | 6.180 | 4,491,660 | -0.21(-3.29%) |
Feb 26, 2020 | 6.580 | 6.630 | 6.320 | 6.390 | 3,374,564 | -0.18(-2.74%) |
Feb 25, 2020 | 6.680 | 6.700 | 6.505 | 6.570 | 1,174,916 | -0.13(-1.94%) |
Feb 24, 2020 | 6.730 | 6.800 | 6.640 | 6.700 | 1,503,781 | -0.22(-3.18%) |
Feb 21, 2020 | 6.890 | 7.000 | 6.860 | 6.920 | 1,784,800 | -0.07(-1.00%) |
Feb 20, 2020 | 7.080 | 7.120 | 6.910 | 6.990 | 1,848,938 | -0.16(-2.24%) |
Feb 19, 2020 | 7.000 | 7.180 | 6.980 | 7.150 | 2,110,194 | +0.13(+1.85%) |
Feb 18, 2020 | 6.990 | 7.080 | 6.980 | 7.020 | 2,682,641 | -0.15(-2.09%) |
Feb 14, 2020 | 7.190 | 7.225 | 7.110 | 7.170 | 1,224,900 | -0.02(-0.28%) |
Feb 13, 2020 | 7.130 | 7.225 | 7.080 | 7.190 | 1,163,815 | +0.01(+0.14%) |
Feb 12, 2020 | 7.220 | 7.315 | 7.145 | 7.180 | 1,673,536 | +0.04(+0.56%) |
Feb 11, 2020 | 7.220 | 7.275 | 7.080 | 7.140 | 2,137,352 | +0.01(+0.14%) |
Feb 10, 2020 | 7.100 | 7.200 | 7.050 | 7.130 | 2,596,180 | -0.16(-2.19%) |
Feb 07, 2020 | 7.250 | 7.346 | 7.130 | 7.290 | 2,810,900 | -0.12(-1.62%) |
Feb 06, 2020 | 7.630 | 7.640 | 7.410 | 7.410 | 2,083,158 | -0.12(-1.59%) |
Feb 05, 2020 | 7.640 | 7.670 | 7.470 | 7.530 | 3,294,982 | +0.03(+0.40%) |
Feb 04, 2020 | 7.520 | 7.690 | 7.480 | 7.500 | 1,726,478 | +0.07(+0.94%) |