Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.540 | 3.580 | 3.370 | 3.400 | 1,527,616 | -0.24(-6.59%) |
Apr 29, 2020 | 3.430 | 3.740 | 3.370 | 3.640 | 2,166,111 | +0.37(+11.31%) |
Apr 28, 2020 | 3.230 | 3.500 | 3.180 | 3.270 | 1,104,573 | +0.17(+5.48%) |
Apr 27, 2020 | 3.060 | 3.150 | 3.060 | 3.100 | 863,441 | +0.03(+0.98%) |
Apr 24, 2020 | 3.060 | 3.110 | 3.000 | 3.070 | 1,630,600 | +0.05(+1.66%) |
Apr 23, 2020 | 2.860 | 3.070 | 2.850 | 3.020 | 945,423 | +0.17(+5.96%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.840 | 2.850 | 756,477 | -0.01(-0.35%) |
Apr 21, 2020 | 2.900 | 2.960 | 2.820 | 2.860 | 726,415 | -0.14(-4.67%) |
Apr 20, 2020 | 2.930 | 3.045 | 2.850 | 3.000 | 1,035,809 | +0.11(+3.81%) |
Apr 17, 2020 | 2.910 | 3.010 | 2.760 | 2.890 | 1,443,200 | +0.13(+4.71%) |
Apr 16, 2020 | 2.920 | 2.950 | 2.730 | 2.760 | 1,517,816 | -0.10(-3.50%) |
Apr 15, 2020 | 2.960 | 3.040 | 2.820 | 2.860 | 1,275,439 | -0.31(-9.78%) |
Apr 14, 2020 | 2.840 | 3.190 | 2.790 | 3.170 | 5,048,877 | +0.45(+16.54%) |
Apr 13, 2020 | 2.890 | 2.990 | 2.630 | 2.720 | 1,405,632 | -0.14(-4.90%) |
Apr 09, 2020 | 3.150 | 3.240 | 2.800 | 2.860 | 2,598,900 | -0.27(-8.63%) |
Apr 08, 2020 | 2.780 | 3.150 | 2.720 | 3.130 | 2,217,501 | +0.42(+15.50%) |
Apr 07, 2020 | 2.810 | 2.995 | 2.690 | 2.710 | 3,386,468 | -0.01(-0.37%) |
Apr 06, 2020 | 2.590 | 2.730 | 2.580 | 2.720 | 2,174,757 | +0.29(+11.93%) |
Apr 03, 2020 | 2.720 | 2.790 | 2.410 | 2.430 | 1,765,400 | -0.29(-10.66%) |
Apr 02, 2020 | 2.780 | 2.870 | 2.690 | 2.720 | 1,185,608 | -0.03(-1.09%) |
Apr 01, 2020 | 2.920 | 2.960 | 2.660 | 2.750 | 2,057,488 | -0.34(-11.00%) |
Mar 31, 2020 | 3.050 | 3.175 | 2.970 | 3.090 | 1,415,129 | +0.04(+1.31%) |
Mar 30, 2020 | 3.030 | 3.120 | 2.750 | 3.050 | 1,123,171 | +0.08(+2.69%) |
Mar 27, 2020 | 3.100 | 3.100 | 2.910 | 2.970 | 1,172,700 | -0.28(-8.62%) |
Mar 26, 2020 | 3.140 | 3.430 | 3.060 | 3.250 | 1,457,139 | +0.10(+3.17%) |
Mar 25, 2020 | 3.010 | 3.260 | 2.710 | 3.150 | 1,311,522 | +0.12(+3.96%) |
Mar 24, 2020 | 2.680 | 3.080 | 2.680 | 3.030 | 1,982,077 | +0.53(+21.20%) |
Mar 23, 2020 | 2.290 | 2.500 | 2.070 | 2.500 | 1,497,216 | +0.23(+10.13%) |
Mar 20, 2020 | 2.300 | 2.395 | 2.095 | 2.270 | 2,896,800 | -0.06(-2.58%) |
Mar 19, 2020 | 1.880 | 2.420 | 1.880 | 2.330 | 2,840,709 | +0.45(+23.94%) |
Mar 18, 2020 | 2.070 | 2.095 | 1.430 | 1.880 | 4,441,979 | -0.22(-10.48%) |
Mar 17, 2020 | 2.740 | 2.800 | 2.060 | 2.100 | 2,900,117 | -0.55(-20.75%) |
Mar 16, 2020 | 3.250 | 3.430 | 2.640 | 2.650 | 3,069,711 | -1.00(-27.40%) |
Mar 13, 2020 | 3.300 | 3.660 | 3.080 | 3.650 | 3,743,100 | +0.50(+15.87%) |
Mar 12, 2020 | 3.660 | 3.730 | 3.130 | 3.150 | 3,764,106 | -0.83(-20.85%) |
Mar 11, 2020 | 4.220 | 4.370 | 3.940 | 3.980 | 1,663,166 | -0.39(-8.92%) |
Mar 10, 2020 | 4.590 | 4.640 | 4.260 | 4.370 | 2,043,121 | -0.02(-0.46%) |
Mar 09, 2020 | 4.440 | 4.655 | 4.330 | 4.390 | 1,220,225 | -0.43(-8.92%) |
Mar 06, 2020 | 4.710 | 4.930 | 4.680 | 4.820 | 1,836,900 | -0.03(-0.62%) |
Mar 05, 2020 | 4.930 | 5.030 | 4.770 | 4.850 | 2,811,783 | -0.21(-4.06%) |
Mar 04, 2020 | 5.020 | 5.080 | 4.810 | 5.055 | 1,505,565 | +0.15(+3.16%) |
Mar 03, 2020 | 5.110 | 5.220 | 4.780 | 4.900 | 1,300,042 | -0.22(-4.30%) |
Mar 02, 2020 | 5.050 | 5.130 | 4.945 | 5.120 | 1,305,592 | +0.09(+1.79%) |
Feb 28, 2020 | 4.990 | 5.170 | 4.900 | 5.030 | 3,284,000 | -0.05(-0.98%) |
Feb 27, 2020 | 5.380 | 5.425 | 5.080 | 5.080 | 1,563,738 | -0.46(-8.30%) |
Feb 26, 2020 | 5.720 | 5.810 | 5.470 | 5.540 | 1,245,927 | -0.16(-2.81%) |
Feb 25, 2020 | 6.060 | 6.100 | 5.640 | 5.700 | 1,030,210 | -0.33(-5.47%) |
Feb 24, 2020 | 6.010 | 6.110 | 5.950 | 6.030 | 1,905,401 | -0.26(-4.13%) |
Feb 21, 2020 | 6.460 | 6.460 | 6.215 | 6.290 | 848,100 | -0.19(-2.93%) |
Feb 20, 2020 | 6.400 | 6.530 | 6.380 | 6.480 | 1,163,895 | +0.05(+0.78%) |
Feb 19, 2020 | 6.330 | 6.460 | 6.270 | 6.430 | 875,765 | +0.05(+0.78%) |
Feb 18, 2020 | 6.210 | 6.395 | 6.180 | 6.380 | 1,034,295 | -0.04(-0.62%) |
Feb 14, 2020 | 6.470 | 6.525 | 6.280 | 6.420 | 1,216,100 | -0.08(-1.23%) |
Feb 13, 2020 | 6.410 | 6.705 | 6.395 | 6.500 | 1,318,934 | +0.16(+2.52%) |
Feb 12, 2020 | 6.180 | 6.380 | 6.180 | 6.340 | 1,808,055 | +0.22(+3.59%) |
Feb 11, 2020 | 6.160 | 6.290 | 6.060 | 6.120 | 1,146,868 | +0.00(+0.00%) |
Feb 10, 2020 | 5.930 | 6.150 | 5.890 | 6.120 | 1,397,265 | +0.16(+2.68%) |
Feb 07, 2020 | 6.060 | 6.120 | 5.910 | 5.960 | 1,306,600 | -0.12(-1.97%) |
Feb 06, 2020 | 6.100 | 6.280 | 5.980 | 6.080 | 1,183,534 | +0.03(+0.50%) |
Feb 05, 2020 | 5.870 | 6.180 | 5.800 | 6.050 | 1,996,833 | +0.26(+4.49%) |
Feb 04, 2020 | 5.950 | 6.010 | 5.745 | 5.790 | 1,362,365 | -0.07(-1.19%) |