Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.560 | 3.750 | 3.360 | 3.600 | 1,218,470 | -0.13(-3.49%) |
Apr 29, 2020 | 3.680 | 3.750 | 3.450 | 3.730 | 980,779 | +0.21(+5.97%) |
Apr 28, 2020 | 3.970 | 3.970 | 3.460 | 3.520 | 1,065,910 | -0.35(-9.04%) |
Apr 27, 2020 | 3.480 | 3.970 | 3.480 | 3.870 | 1,347,924 | +0.37(+10.57%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.410 | 3.500 | 730,600 | -0.20(-5.41%) |
Apr 23, 2020 | 3.350 | 3.850 | 3.330 | 3.700 | 1,516,225 | +0.40(+12.12%) |
Apr 22, 2020 | 3.240 | 3.350 | 3.060 | 3.300 | 633,495 | +0.09(+2.80%) |
Apr 21, 2020 | 3.500 | 3.520 | 3.090 | 3.210 | 1,048,725 | -0.29(-8.29%) |
Apr 20, 2020 | 2.840 | 3.500 | 2.840 | 3.500 | 1,734,898 | +0.56(+19.05%) |
Apr 17, 2020 | 2.860 | 2.940 | 2.650 | 2.940 | 1,141,900 | +0.22(+8.09%) |
Apr 16, 2020 | 2.690 | 2.730 | 2.570 | 2.720 | 815,083 | +0.00(+0.00%) |
Apr 15, 2020 | 2.720 | 2.780 | 2.587 | 2.720 | 743,260 | -0.16(-5.56%) |
Apr 14, 2020 | 2.890 | 2.940 | 2.650 | 2.880 | 1,004,374 | +0.07(+2.49%) |
Apr 13, 2020 | 2.920 | 2.920 | 2.600 | 2.810 | 886,128 | -0.10(-3.44%) |
Apr 09, 2020 | 2.770 | 3.000 | 2.750 | 2.910 | 743,800 | +0.19(+6.99%) |
Apr 08, 2020 | 2.720 | 2.750 | 2.610 | 2.720 | 946,378 | +0.00(+0.00%) |
Apr 07, 2020 | 2.970 | 3.050 | 2.660 | 2.720 | 845,829 | -0.25(-8.42%) |
Apr 06, 2020 | 3.020 | 3.020 | 2.730 | 2.970 | 928,090 | +0.14(+4.95%) |
Apr 03, 2020 | 2.810 | 2.930 | 2.680 | 2.830 | 614,200 | -0.03(-1.05%) |
Apr 02, 2020 | 2.750 | 2.860 | 2.560 | 2.860 | 959,054 | +0.11(+4.00%) |
Apr 01, 2020 | 3.010 | 3.140 | 2.740 | 2.750 | 930,019 | -0.65(-19.12%) |
Mar 31, 2020 | 3.150 | 3.440 | 3.060 | 3.400 | 936,538 | +0.14(+4.29%) |
Mar 30, 2020 | 2.930 | 3.320 | 2.750 | 3.260 | 1,184,081 | +0.12(+3.82%) |
Mar 27, 2020 | 3.280 | 3.290 | 3.010 | 3.140 | 1,015,200 | -0.29(-8.45%) |
Mar 26, 2020 | 3.330 | 3.620 | 3.250 | 3.430 | 1,321,158 | +0.19(+5.86%) |
Mar 25, 2020 | 3.000 | 3.680 | 2.640 | 3.240 | 3,852,998 | +0.24(+8.00%) |
Mar 24, 2020 | 2.400 | 3.000 | 2.280 | 3.000 | 3,123,723 | +0.72(+31.58%) |
Mar 23, 2020 | 3.000 | 3.011 | 2.210 | 2.280 | 1,244,310 | -0.67(-22.71%) |
Mar 20, 2020 | 2.510 | 2.960 | 2.310 | 2.950 | 2,500,300 | +0.39(+15.23%) |
Mar 19, 2020 | 1.660 | 2.580 | 1.610 | 2.560 | 2,569,224 | +0.93(+57.06%) |
Mar 18, 2020 | 1.300 | 1.790 | 1.300 | 1.630 | 1,910,898 | +0.17(+11.64%) |
Mar 17, 2020 | 1.620 | 1.700 | 1.260 | 1.460 | 2,060,536 | -0.09(-5.81%) |
Mar 16, 2020 | 1.750 | 1.940 | 1.550 | 1.550 | 1,250,891 | -0.46(-22.89%) |
Mar 13, 2020 | 2.050 | 2.090 | 1.620 | 2.010 | 1,753,300 | +0.06(+3.08%) |
Mar 12, 2020 | 2.020 | 2.250 | 1.910 | 1.950 | 1,646,731 | -0.25(-11.36%) |
Mar 11, 2020 | 2.300 | 2.390 | 2.140 | 2.200 | 1,553,207 | -0.18(-7.56%) |
Mar 10, 2020 | 2.510 | 2.630 | 2.190 | 2.380 | 1,516,502 | +0.00(+0.00%) |
Mar 09, 2020 | 3.000 | 3.000 | 2.380 | 2.380 | 1,400,738 | -0.69(-22.48%) |
Mar 06, 2020 | 3.120 | 3.280 | 3.060 | 3.070 | 1,026,400 | -0.14(-4.36%) |
Mar 05, 2020 | 3.420 | 3.470 | 3.140 | 3.210 | 1,087,328 | -0.28(-8.02%) |
Mar 04, 2020 | 3.280 | 3.490 | 3.240 | 3.490 | 1,081,853 | +0.25(+7.72%) |
Mar 03, 2020 | 3.620 | 3.740 | 3.060 | 3.240 | 1,792,808 | -0.67(-17.14%) |
Mar 02, 2020 | 3.840 | 3.910 | 3.550 | 3.910 | 1,241,930 | +0.12(+3.17%) |
Feb 28, 2020 | 3.610 | 3.800 | 3.560 | 3.790 | 1,254,100 | +0.07(+1.88%) |
Feb 27, 2020 | 4.290 | 4.300 | 3.710 | 3.720 | 1,035,756 | -0.71(-16.03%) |
Feb 26, 2020 | 4.350 | 4.520 | 4.220 | 4.430 | 1,043,671 | +0.09(+2.07%) |
Feb 25, 2020 | 4.610 | 4.650 | 4.340 | 4.340 | 996,529 | -0.24(-5.24%) |
Feb 24, 2020 | 4.510 | 4.620 | 4.420 | 4.580 | 901,455 | -0.15(-3.17%) |
Feb 21, 2020 | 4.750 | 4.790 | 4.630 | 4.730 | 933,700 | +0.01(+0.21%) |
Feb 20, 2020 | 4.570 | 4.780 | 4.510 | 4.720 | 1,268,399 | +0.13(+2.83%) |
Feb 19, 2020 | 4.400 | 4.640 | 4.400 | 4.590 | 841,862 | +0.17(+3.85%) |
Feb 18, 2020 | 4.270 | 4.440 | 4.220 | 4.420 | 1,055,814 | +0.15(+3.51%) |
Feb 14, 2020 | 3.870 | 4.379 | 3.850 | 4.270 | 1,420,200 | +0.40(+10.34%) |
Feb 13, 2020 | 4.100 | 4.140 | 3.860 | 3.870 | 1,047,529 | -0.24(-5.84%) |
Feb 12, 2020 | 4.100 | 4.190 | 4.040 | 4.110 | 788,195 | +0.03(+0.74%) |
Feb 11, 2020 | 4.450 | 4.450 | 4.070 | 4.080 | 1,014,170 | -0.34(-7.69%) |
Feb 10, 2020 | 4.400 | 4.520 | 4.230 | 4.420 | 898,439 | +0.00(+0.00%) |
Feb 07, 2020 | 4.590 | 4.650 | 4.408 | 4.420 | 744,100 | -0.17(-3.70%) |
Feb 06, 2020 | 4.790 | 4.820 | 4.470 | 4.590 | 1,188,317 | -0.16(-3.37%) |
Feb 05, 2020 | 4.720 | 4.840 | 4.460 | 4.750 | 1,154,359 | +0.25(+5.56%) |
Feb 04, 2020 | 5.130 | 5.140 | 4.450 | 4.500 | 1,413,650 | -0.55(-10.89%) |