Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.390 | 4.500 | 4.110 | 4.320 | 2,973,811 | -0.20(-4.42%) |
Apr 29, 2020 | 4.050 | 4.670 | 4.050 | 4.520 | 3,037,393 | +0.65(+16.80%) |
Apr 28, 2020 | 3.950 | 4.050 | 3.700 | 3.870 | 2,513,993 | +0.12(+3.20%) |
Apr 27, 2020 | 3.600 | 3.880 | 3.420 | 3.750 | 2,333,619 | +0.15(+4.17%) |
Apr 24, 2020 | 3.620 | 3.765 | 3.500 | 3.600 | 1,785,500 | +0.08(+2.27%) |
Apr 23, 2020 | 3.280 | 3.630 | 3.280 | 3.520 | 2,301,733 | +0.26(+7.98%) |
Apr 22, 2020 | 3.700 | 3.700 | 3.230 | 3.260 | 2,118,359 | -0.20(-5.78%) |
Apr 21, 2020 | 3.520 | 3.710 | 3.450 | 3.460 | 2,001,351 | -0.24(-6.49%) |
Apr 20, 2020 | 3.590 | 3.915 | 3.510 | 3.700 | 1,455,077 | -0.04(-1.07%) |
Apr 17, 2020 | 3.580 | 3.980 | 3.500 | 3.740 | 2,347,100 | +0.43(+12.99%) |
Apr 16, 2020 | 3.610 | 3.610 | 3.290 | 3.310 | 1,924,654 | -0.30(-8.31%) |
Apr 15, 2020 | 3.600 | 3.760 | 3.430 | 3.610 | 1,958,207 | -0.21(-5.50%) |
Apr 14, 2020 | 3.960 | 4.250 | 3.705 | 3.820 | 2,689,264 | +0.00(+0.00%) |
Apr 13, 2020 | 4.230 | 4.330 | 3.710 | 3.820 | 2,858,375 | -0.41(-9.69%) |
Apr 09, 2020 | 3.950 | 4.630 | 3.910 | 4.230 | 5,491,500 | +0.57(+15.57%) |
Apr 08, 2020 | 3.150 | 3.700 | 3.010 | 3.660 | 3,513,482 | +0.63(+20.79%) |
Apr 07, 2020 | 3.400 | 3.500 | 2.985 | 3.030 | 3,442,906 | -0.06(-1.94%) |
Apr 06, 2020 | 3.070 | 3.160 | 2.940 | 3.090 | 2,461,964 | +0.35(+12.77%) |
Apr 03, 2020 | 3.210 | 3.220 | 2.720 | 2.740 | 3,152,600 | -0.49(-15.17%) |
Apr 02, 2020 | 3.250 | 3.460 | 3.180 | 3.230 | 1,087,561 | -0.08(-2.42%) |
Apr 01, 2020 | 3.400 | 3.525 | 3.240 | 3.310 | 1,840,406 | -0.30(-8.31%) |
Mar 31, 2020 | 3.630 | 3.980 | 3.530 | 3.610 | 2,570,723 | -0.01(-0.28%) |
Mar 30, 2020 | 3.720 | 3.820 | 3.500 | 3.620 | 1,769,038 | -0.16(-4.23%) |
Mar 27, 2020 | 4.150 | 4.200 | 3.700 | 3.780 | 2,972,800 | -0.66(-14.86%) |
Mar 26, 2020 | 4.200 | 4.540 | 3.845 | 4.440 | 2,463,718 | +0.24(+5.71%) |
Mar 25, 2020 | 4.290 | 4.630 | 3.810 | 4.200 | 3,335,066 | +0.14(+3.45%) |
Mar 24, 2020 | 3.050 | 4.154 | 3.010 | 4.060 | 5,414,469 | +1.29(+46.57%) |
Mar 23, 2020 | 3.100 | 3.160 | 2.500 | 2.770 | 3,984,486 | -0.21(-7.05%) |
Mar 20, 2020 | 3.080 | 3.440 | 2.870 | 2.980 | 6,122,700 | +0.01(+0.34%) |
Mar 19, 2020 | 2.950 | 3.140 | 2.805 | 2.970 | 3,480,821 | -0.08(-2.62%) |
Mar 18, 2020 | 3.660 | 3.680 | 3.000 | 3.050 | 3,149,555 | -0.79(-20.57%) |
Mar 17, 2020 | 4.410 | 4.450 | 3.730 | 3.840 | 3,126,959 | -0.46(-10.70%) |
Mar 16, 2020 | 3.300 | 5.140 | 3.300 | 4.300 | 2,718,093 | -0.62(-12.60%) |
Mar 13, 2020 | 4.450 | 4.940 | 4.070 | 4.920 | 2,605,900 | +0.90(+22.39%) |
Mar 12, 2020 | 4.360 | 4.770 | 4.000 | 4.020 | 3,104,395 | -0.86(-17.62%) |
Mar 11, 2020 | 4.800 | 5.070 | 4.500 | 4.880 | 3,571,797 | -0.10(-2.01%) |
Mar 10, 2020 | 4.940 | 5.000 | 4.580 | 4.980 | 2,208,480 | +0.31(+6.64%) |
Mar 09, 2020 | 4.560 | 4.960 | 4.500 | 4.670 | 3,120,245 | -0.47(-9.14%) |
Mar 06, 2020 | 5.430 | 5.780 | 5.030 | 5.140 | 2,698,600 | -0.61(-10.61%) |
Mar 05, 2020 | 6.120 | 6.140 | 5.740 | 5.750 | 2,995,272 | -0.63(-9.87%) |
Mar 04, 2020 | 6.240 | 6.410 | 5.970 | 6.380 | 1,780,638 | +0.38(+6.33%) |
Mar 03, 2020 | 6.400 | 6.640 | 5.970 | 6.000 | 2,155,769 | -0.40(-6.25%) |
Mar 02, 2020 | 6.360 | 6.490 | 5.950 | 6.400 | 3,164,824 | +0.07(+1.11%) |
Feb 28, 2020 | 5.830 | 6.350 | 5.830 | 6.330 | 2,561,700 | +0.16(+2.59%) |
Feb 27, 2020 | 6.080 | 6.610 | 5.770 | 6.170 | 2,964,994 | -0.21(-3.29%) |
Feb 26, 2020 | 6.760 | 6.870 | 6.310 | 6.380 | 1,820,304 | -0.18(-2.74%) |
Feb 25, 2020 | 7.360 | 7.450 | 6.530 | 6.560 | 3,492,998 | -0.84(-11.35%) |
Feb 24, 2020 | 7.640 | 7.700 | 7.360 | 7.400 | 1,921,261 | -0.60(-7.50%) |
Feb 21, 2020 | 8.170 | 8.210 | 7.912 | 8.000 | 1,179,600 | -0.23(-2.79%) |
Feb 20, 2020 | 7.830 | 8.370 | 7.830 | 8.230 | 1,793,861 | +0.31(+3.91%) |
Feb 19, 2020 | 8.270 | 8.430 | 7.890 | 7.920 | 2,730,135 | -0.35(-4.23%) |
Feb 18, 2020 | 8.750 | 8.780 | 8.010 | 8.270 | 3,344,178 | -0.50(-5.70%) |
Feb 14, 2020 | 10.31 | 10.40 | 8.576 | 8.770 | 5,076,600 | -1.45(-14.19%) |
Feb 13, 2020 | 10.14 | 10.31 | 10.01 | 10.22 | 1,275,626 | -0.12(-1.16%) |
Feb 12, 2020 | 10.08 | 10.62 | 10.07 | 10.34 | 1,584,667 | +0.50(+5.08%) |
Feb 11, 2020 | 9.510 | 9.940 | 9.280 | 9.840 | 1,398,241 | +0.30(+3.14%) |
Feb 10, 2020 | 9.590 | 9.680 | 9.460 | 9.540 | 962,950 | -0.15(-1.55%) |
Feb 07, 2020 | 9.720 | 9.770 | 9.470 | 9.690 | 985,000 | -0.16(-1.62%) |
Feb 06, 2020 | 10.28 | 10.30 | 9.760 | 9.850 | 1,335,515 | -0.33(-3.24%) |
Feb 05, 2020 | 9.970 | 10.37 | 9.970 | 10.18 | 1,571,536 | +0.38(+3.88%) |
Feb 04, 2020 | 9.690 | 10.01 | 9.630 | 9.800 | 1,168,873 | +0.35(+3.70%) |