Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.410 | 4.770 | 4.210 | 4.530 | 1,250,993 | -0.26(-5.43%) |
Apr 29, 2020 | 4.170 | 4.800 | 4.150 | 4.790 | 1,297,474 | +0.81(+20.35%) |
Apr 28, 2020 | 3.680 | 4.240 | 3.610 | 3.980 | 1,681,407 | +0.53(+15.36%) |
Apr 27, 2020 | 3.370 | 3.540 | 3.350 | 3.450 | 928,289 | +0.16(+4.86%) |
Apr 24, 2020 | 3.340 | 3.350 | 3.250 | 3.290 | 437,700 | +0.04(+1.23%) |
Apr 23, 2020 | 3.190 | 3.390 | 3.190 | 3.250 | 563,840 | +0.05(+1.56%) |
Apr 22, 2020 | 3.260 | 3.280 | 3.110 | 3.200 | 385,851 | +0.01(+0.31%) |
Apr 21, 2020 | 3.270 | 3.270 | 3.070 | 3.190 | 607,153 | +0.04(+1.27%) |
Apr 20, 2020 | 3.330 | 3.361 | 3.120 | 3.150 | 794,348 | -0.14(-4.26%) |
Apr 17, 2020 | 3.400 | 3.420 | 3.220 | 3.290 | 498,800 | -0.21(-6.00%) |
Apr 16, 2020 | 3.300 | 3.400 | 3.110 | 3.500 | 689,704 | +0.28(+8.70%) |
Apr 15, 2020 | 3.190 | 3.310 | 3.010 | 3.220 | 526,913 | -0.05(-1.53%) |
Apr 14, 2020 | 3.310 | 3.570 | 3.120 | 3.270 | 868,960 | +0.11(+3.48%) |
Apr 13, 2020 | 3.170 | 3.210 | 2.700 | 3.160 | 864,133 | +0.07(+2.27%) |
Apr 09, 2020 | 3.050 | 3.400 | 2.930 | 3.090 | 1,160,200 | +0.18(+6.19%) |
Apr 08, 2020 | 2.970 | 3.060 | 2.730 | 2.910 | 1,111,231 | +0.11(+3.93%) |
Apr 07, 2020 | 2.940 | 3.100 | 2.600 | 2.800 | 1,547,481 | +0.28(+11.11%) |
Apr 06, 2020 | 2.380 | 2.730 | 2.360 | 2.520 | 1,256,732 | +0.27(+12.00%) |
Apr 03, 2020 | 2.250 | 2.450 | 2.150 | 2.250 | 769,600 | +0.09(+4.17%) |
Apr 02, 2020 | 2.230 | 2.270 | 2.080 | 2.160 | 623,798 | +0.04(+1.89%) |
Apr 01, 2020 | 2.340 | 2.340 | 2.080 | 2.120 | 799,891 | -0.29(-12.03%) |
Mar 31, 2020 | 2.530 | 2.680 | 2.410 | 2.410 | 718,038 | -0.10(-3.98%) |
Mar 30, 2020 | 2.760 | 2.760 | 2.320 | 2.510 | 840,945 | -0.05(-1.95%) |
Mar 27, 2020 | 2.750 | 2.790 | 2.550 | 2.560 | 790,800 | -0.33(-11.42%) |
Mar 26, 2020 | 2.970 | 3.150 | 2.770 | 2.890 | 1,365,681 | -0.10(-3.34%) |
Mar 25, 2020 | 3.250 | 3.800 | 2.870 | 2.990 | 2,808,688 | +0.26(+9.52%) |
Mar 24, 2020 | 2.740 | 3.390 | 2.260 | 2.730 | 3,691,362 | +1.13(+70.62%) |
Mar 23, 2020 | 1.560 | 1.640 | 1.350 | 1.600 | 1,275,120 | +0.45(+39.13%) |
Mar 20, 2020 | 1.330 | 1.650 | 1.150 | 1.150 | 3,039,900 | +0.07(+6.48%) |
Mar 19, 2020 | 1.150 | 1.350 | 1.010 | 1.080 | 1,549,652 | -0.06(-5.26%) |
Mar 18, 2020 | 1.890 | 1.890 | 1.010 | 1.140 | 458,285 | -0.69(-37.70%) |
Mar 17, 2020 | 2.110 | 2.150 | 1.750 | 1.830 | 538,051 | -0.18(-8.96%) |
Mar 16, 2020 | 2.950 | 3.040 | 2.000 | 2.010 | 238,005 | -1.29(-39.09%) |
Mar 13, 2020 | 3.510 | 4.100 | 3.220 | 3.300 | 330,600 | -0.21(-5.98%) |
Mar 12, 2020 | 4.070 | 4.200 | 3.500 | 3.510 | 222,778 | -0.77(-17.99%) |
Mar 11, 2020 | 4.600 | 4.600 | 4.200 | 4.280 | 130,927 | -0.36(-7.76%) |
Mar 10, 2020 | 5.230 | 5.270 | 4.550 | 4.640 | 176,239 | -0.39(-7.75%) |
Mar 09, 2020 | 5.570 | 5.630 | 5.010 | 5.030 | 106,406 | -0.79(-13.57%) |
Mar 06, 2020 | 6.080 | 6.340 | 5.790 | 5.820 | 136,100 | -0.40(-6.43%) |
Mar 05, 2020 | 6.550 | 6.550 | 6.170 | 6.220 | 133,021 | -0.48(-7.16%) |
Mar 04, 2020 | 6.850 | 6.920 | 6.510 | 6.700 | 166,489 | -0.09(-1.40%) |
Mar 03, 2020 | 7.010 | 7.198 | 6.750 | 6.795 | 155,740 | -0.20(-2.86%) |
Mar 02, 2020 | 7.010 | 7.036 | 6.890 | 6.995 | 155,102 | +0.01(+0.21%) |
Feb 28, 2020 | 6.930 | 7.124 | 6.845 | 6.980 | 150,100 | -0.17(-2.38%) |
Feb 27, 2020 | 7.630 | 7.630 | 7.140 | 7.150 | 174,466 | -0.60(-7.74%) |
Feb 26, 2020 | 7.800 | 7.870 | 7.640 | 7.750 | 120,997 | -0.13(-1.65%) |
Feb 25, 2020 | 8.010 | 8.010 | 7.820 | 7.880 | 97,433 | -0.05(-0.63%) |
Feb 24, 2020 | 7.900 | 7.980 | 7.710 | 7.930 | 86,377 | -0.11(-1.37%) |
Feb 21, 2020 | 8.210 | 8.210 | 8.000 | 8.040 | 50,800 | -0.12(-1.53%) |
Feb 20, 2020 | 7.950 | 8.180 | 7.910 | 8.165 | 49,237 | +0.21(+2.70%) |
Feb 19, 2020 | 7.940 | 8.220 | 7.940 | 7.950 | 28,130 | +0.02(+0.25%) |
Feb 18, 2020 | 8.080 | 8.120 | 7.910 | 7.930 | 74,129 | -0.18(-2.22%) |
Feb 14, 2020 | 8.290 | 8.300 | 8.100 | 8.110 | 38,400 | -0.21(-2.52%) |
Feb 13, 2020 | 8.340 | 8.370 | 8.210 | 8.320 | 306,676 | -0.03(-0.36%) |
Feb 12, 2020 | 8.300 | 8.430 | 8.300 | 8.350 | 203,351 | +0.11(+1.33%) |
Feb 11, 2020 | 8.250 | 8.330 | 8.130 | 8.240 | 96,632 | +0.03(+0.37%) |
Feb 10, 2020 | 8.410 | 8.460 | 8.130 | 8.210 | 74,843 | -0.17(-2.03%) |
Feb 07, 2020 | 8.510 | 8.647 | 8.370 | 8.380 | 143,300 | -0.12(-1.41%) |
Feb 06, 2020 | 8.860 | 8.950 | 8.500 | 8.500 | 179,524 | -0.30(-3.41%) |
Feb 05, 2020 | 8.680 | 8.880 | 8.610 | 8.800 | 85,474 | +0.23(+2.62%) |
Feb 04, 2020 | 8.640 | 8.810 | 8.550 | 8.575 | 129,078 | +0.01(+0.18%) |