Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.000 | 4.065 | 3.880 | 3.890 | 1,077,109 | -0.15(-3.71%) |
Apr 29, 2020 | 4.030 | 4.100 | 3.990 | 4.040 | 624,891 | +0.07(+1.76%) |
Apr 28, 2020 | 4.090 | 4.090 | 3.965 | 3.970 | 774,505 | -0.04(-1.12%) |
Apr 27, 2020 | 4.010 | 4.090 | 3.970 | 4.015 | 772,874 | +0.02(+0.63%) |
Apr 24, 2020 | 4.030 | 4.060 | 3.930 | 3.990 | 255,700 | +0.02(+0.50%) |
Apr 23, 2020 | 3.810 | 4.060 | 3.810 | 3.970 | 852,739 | +0.17(+4.47%) |
Apr 22, 2020 | 3.640 | 3.820 | 3.610 | 3.800 | 634,321 | +0.30(+8.57%) |
Apr 21, 2020 | 3.470 | 3.540 | 3.420 | 3.500 | 259,181 | -0.02(-0.57%) |
Apr 20, 2020 | 3.420 | 3.600 | 3.420 | 3.520 | 403,338 | +0.06(+1.73%) |
Apr 17, 2020 | 3.420 | 3.530 | 3.420 | 3.460 | 815,200 | +0.10(+2.98%) |
Apr 16, 2020 | 3.230 | 3.380 | 3.230 | 3.360 | 649,528 | +0.13(+4.02%) |
Apr 15, 2020 | 3.270 | 3.360 | 3.200 | 3.230 | 326,521 | -0.07(-2.12%) |
Apr 14, 2020 | 3.340 | 3.500 | 3.250 | 3.300 | 439,844 | +0.00(+0.00%) |
Apr 13, 2020 | 3.440 | 3.450 | 3.160 | 3.300 | 478,401 | -0.15(-4.35%) |
Apr 09, 2020 | 3.340 | 3.490 | 3.300 | 3.450 | 540,100 | +0.22(+6.81%) |
Apr 08, 2020 | 3.150 | 3.300 | 3.150 | 3.230 | 1,064,457 | +0.32(+11.00%) |
Apr 07, 2020 | 2.950 | 3.100 | 2.850 | 2.910 | 781,144 | +0.03(+1.04%) |
Apr 06, 2020 | 2.780 | 3.020 | 2.780 | 2.880 | 454,402 | +0.17(+6.27%) |
Apr 03, 2020 | 2.820 | 2.870 | 2.610 | 2.710 | 472,200 | -0.13(-4.58%) |
Apr 02, 2020 | 2.940 | 2.950 | 2.730 | 2.840 | 510,760 | -0.10(-3.40%) |
Apr 01, 2020 | 3.050 | 3.050 | 2.840 | 2.940 | 661,556 | -0.19(-6.07%) |
Mar 31, 2020 | 3.200 | 3.240 | 2.980 | 3.130 | 736,967 | -0.07(-2.19%) |
Mar 30, 2020 | 3.200 | 3.390 | 3.100 | 3.200 | 1,196,547 | +0.02(+0.63%) |
Mar 27, 2020 | 3.220 | 3.320 | 3.140 | 3.180 | 1,140,000 | -0.08(-2.45%) |
Mar 26, 2020 | 3.190 | 3.410 | 3.100 | 3.260 | 1,066,477 | +0.11(+3.49%) |
Mar 25, 2020 | 3.050 | 3.220 | 2.910 | 3.150 | 946,427 | +0.05(+1.61%) |
Mar 24, 2020 | 2.860 | 3.100 | 2.850 | 3.100 | 1,115,051 | +0.34(+12.32%) |
Mar 23, 2020 | 2.580 | 2.800 | 2.490 | 2.760 | 1,922,977 | +0.28(+11.29%) |
Mar 20, 2020 | 2.360 | 2.580 | 2.260 | 2.480 | 1,503,200 | +0.18(+7.83%) |
Mar 19, 2020 | 2.050 | 2.380 | 2.050 | 2.300 | 1,781,418 | +0.35(+17.95%) |
Mar 18, 2020 | 2.090 | 2.290 | 1.930 | 1.950 | 1,410,286 | -0.22(-10.14%) |
Mar 17, 2020 | 2.180 | 2.420 | 1.800 | 2.170 | 4,675,843 | +0.37(+20.56%) |
Mar 16, 2020 | 3.800 | 3.880 | 1.800 | 1.800 | 2,203,421 | -2.21(-55.11%) |
Mar 13, 2020 | 3.910 | 4.020 | 3.750 | 4.010 | 878,800 | +0.18(+4.70%) |
Mar 12, 2020 | 3.830 | 3.940 | 3.710 | 3.830 | 1,306,341 | -0.10(-2.54%) |
Mar 11, 2020 | 3.850 | 3.980 | 3.820 | 3.930 | 1,104,652 | +0.03(+0.77%) |
Mar 10, 2020 | 4.010 | 4.040 | 3.640 | 3.900 | 1,042,310 | -0.02(-0.51%) |
Mar 09, 2020 | 4.210 | 4.240 | 3.890 | 3.920 | 951,559 | -0.38(-8.84%) |
Mar 06, 2020 | 4.320 | 4.340 | 4.170 | 4.300 | 824,200 | -0.04(-0.92%) |
Mar 05, 2020 | 4.340 | 4.340 | 4.300 | 4.340 | 650,591 | +0.00(+0.00%) |
Mar 04, 2020 | 4.390 | 4.400 | 4.330 | 4.340 | 885,558 | -0.02(-0.46%) |
Mar 03, 2020 | 4.420 | 4.430 | 4.350 | 4.360 | 831,573 | -0.05(-1.13%) |
Mar 02, 2020 | 4.430 | 4.430 | 4.380 | 4.410 | 566,376 | -0.02(-0.45%) |
Feb 28, 2020 | 4.420 | 4.431 | 4.390 | 4.430 | 1,391,800 | +0.03(+0.68%) |
Feb 27, 2020 | 4.350 | 4.440 | 4.340 | 4.400 | 2,045,147 | +0.04(+0.92%) |
Feb 26, 2020 | 4.490 | 4.500 | 4.340 | 4.360 | 1,455,359 | -0.14(-3.11%) |
Feb 25, 2020 | 4.490 | 4.500 | 4.490 | 4.500 | 925,984 | +0.00(+0.00%) |
Feb 24, 2020 | 4.480 | 4.500 | 4.480 | 4.500 | 903,771 | +0.00(+0.00%) |
Feb 21, 2020 | 4.500 | 4.500 | 4.490 | 4.500 | 152,600 | +0.00(+0.00%) |
Feb 20, 2020 | 4.490 | 4.500 | 4.480 | 4.500 | 593,835 | +0.01(+0.22%) |
Feb 19, 2020 | 4.490 | 4.500 | 4.480 | 4.490 | 137,501 | +0.01(+0.22%) |
Feb 18, 2020 | 4.480 | 4.500 | 4.470 | 4.480 | 579,648 | +0.00(+0.00%) |
Feb 14, 2020 | 4.470 | 4.490 | 4.470 | 4.480 | 383,600 | +0.00(+0.00%) |
Feb 13, 2020 | 4.470 | 4.480 | 4.460 | 4.480 | 356,038 | +0.00(+0.00%) |
Feb 12, 2020 | 4.500 | 4.500 | 4.470 | 4.480 | 447,057 | +0.00(+0.00%) |
Feb 11, 2020 | 4.480 | 4.500 | 4.470 | 4.480 | 447,175 | -0.01(-0.22%) |
Feb 10, 2020 | 4.500 | 4.500 | 4.470 | 4.490 | 366,142 | -0.01(-0.22%) |
Feb 07, 2020 | 4.500 | 4.510 | 4.480 | 4.500 | 494,900 | -0.01(-0.22%) |
Feb 06, 2020 | 4.520 | 4.520 | 4.500 | 4.510 | 287,108 | +0.00(+0.00%) |
Feb 05, 2020 | 4.500 | 4.520 | 4.490 | 4.510 | 255,877 | +0.01(+0.22%) |
Feb 04, 2020 | 4.490 | 4.510 | 4.485 | 4.500 | 199,172 | +0.01(+0.22%) |