Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.980 | 4.140 | 3.920 | 4.080 | 2,372,090 | +0.01(+0.25%) |
Apr 29, 2020 | 4.090 | 4.200 | 3.880 | 4.070 | 2,909,621 | +0.13(+3.30%) |
Apr 28, 2020 | 3.930 | 4.070 | 3.810 | 3.940 | 2,882,321 | +0.11(+2.87%) |
Apr 27, 2020 | 4.050 | 4.150 | 3.780 | 3.830 | 2,040,809 | -0.23(-5.67%) |
Apr 24, 2020 | 4.340 | 4.358 | 3.850 | 4.060 | 2,638,600 | -0.22(-5.14%) |
Apr 23, 2020 | 3.910 | 4.530 | 3.910 | 4.280 | 4,611,182 | +0.48(+12.63%) |
Apr 22, 2020 | 3.720 | 3.860 | 3.610 | 3.800 | 1,911,667 | +0.14(+3.83%) |
Apr 21, 2020 | 3.710 | 3.745 | 3.520 | 3.660 | 1,804,357 | -0.12(-3.17%) |
Apr 20, 2020 | 3.560 | 3.910 | 3.540 | 3.780 | 3,521,695 | +0.12(+3.42%) |
Apr 17, 2020 | 3.600 | 3.660 | 3.340 | 3.655 | 3,893,200 | +0.16(+4.73%) |
Apr 16, 2020 | 3.450 | 3.560 | 3.350 | 3.490 | 1,747,543 | +0.06(+1.75%) |
Apr 15, 2020 | 3.580 | 3.690 | 3.340 | 3.430 | 2,137,203 | -0.27(-7.42%) |
Apr 14, 2020 | 3.470 | 3.750 | 3.410 | 3.705 | 4,155,812 | +0.31(+8.97%) |
Apr 13, 2020 | 3.460 | 3.520 | 3.370 | 3.400 | 1,599,986 | -0.05(-1.45%) |
Apr 09, 2020 | 3.600 | 3.625 | 3.340 | 3.450 | 3,292,500 | -0.04(-1.15%) |
Apr 08, 2020 | 3.480 | 3.700 | 3.390 | 3.490 | 3,094,206 | +0.10(+2.95%) |
Apr 07, 2020 | 3.580 | 3.630 | 3.340 | 3.390 | 2,121,962 | -0.09(-2.59%) |
Apr 06, 2020 | 3.560 | 3.740 | 3.360 | 3.480 | 2,681,045 | +0.06(+1.75%) |
Apr 03, 2020 | 3.400 | 3.485 | 3.270 | 3.420 | 2,016,600 | -0.05(-1.44%) |
Apr 02, 2020 | 3.350 | 3.540 | 3.248 | 3.470 | 1,631,046 | +0.15(+4.52%) |
Apr 01, 2020 | 3.100 | 3.480 | 3.060 | 3.320 | 2,324,514 | -0.09(-2.64%) |
Mar 31, 2020 | 3.480 | 3.540 | 3.250 | 3.410 | 2,675,822 | -0.14(-3.94%) |
Mar 30, 2020 | 3.700 | 3.770 | 3.410 | 3.550 | 2,581,462 | -0.15(-4.05%) |
Mar 27, 2020 | 3.360 | 3.880 | 3.340 | 3.700 | 2,908,000 | +0.16(+4.52%) |
Mar 26, 2020 | 3.710 | 3.960 | 3.270 | 3.540 | 3,427,377 | -0.12(-3.28%) |
Mar 25, 2020 | 3.350 | 3.970 | 3.240 | 3.660 | 5,860,796 | +0.25(+7.33%) |
Mar 24, 2020 | 2.610 | 3.440 | 2.600 | 3.410 | 4,924,657 | +0.87(+34.25%) |
Mar 23, 2020 | 2.460 | 2.600 | 2.260 | 2.540 | 2,594,491 | +0.10(+4.10%) |
Mar 20, 2020 | 2.370 | 2.590 | 2.310 | 2.440 | 6,273,900 | +0.13(+5.63%) |
Mar 19, 2020 | 2.130 | 2.350 | 1.950 | 2.310 | 2,919,477 | +0.19(+8.96%) |
Mar 18, 2020 | 2.210 | 2.600 | 2.000 | 2.120 | 2,396,442 | -0.24(-10.17%) |
Mar 17, 2020 | 2.320 | 2.630 | 2.000 | 2.360 | 3,597,562 | +0.12(+5.36%) |
Mar 16, 2020 | 2.430 | 2.690 | 2.220 | 2.240 | 2,474,596 | -0.68(-23.29%) |
Mar 13, 2020 | 3.110 | 3.270 | 2.440 | 2.920 | 4,200,700 | +0.03(+1.04%) |
Mar 12, 2020 | 3.000 | 3.350 | 2.810 | 2.890 | 2,768,429 | -0.48(-14.24%) |
Mar 11, 2020 | 3.780 | 3.880 | 3.360 | 3.370 | 1,477,192 | -0.52(-13.37%) |
Mar 10, 2020 | 3.810 | 3.980 | 3.570 | 3.890 | 2,906,691 | +0.21(+5.71%) |
Mar 09, 2020 | 4.020 | 4.170 | 3.670 | 3.680 | 2,024,298 | -0.51(-12.17%) |
Mar 06, 2020 | 4.330 | 4.520 | 4.110 | 4.190 | 2,033,100 | -0.31(-6.89%) |
Mar 05, 2020 | 4.530 | 4.640 | 4.410 | 4.500 | 1,601,258 | -0.16(-3.43%) |
Mar 04, 2020 | 4.500 | 4.820 | 4.480 | 4.660 | 2,213,320 | +0.25(+5.67%) |
Mar 03, 2020 | 4.430 | 4.560 | 4.250 | 4.410 | 2,244,929 | -0.01(-0.23%) |
Mar 02, 2020 | 4.410 | 4.550 | 4.145 | 4.420 | 6,571,047 | -0.03(-0.67%) |
Feb 28, 2020 | 4.170 | 4.455 | 4.070 | 4.450 | 4,741,100 | +0.06(+1.37%) |
Feb 27, 2020 | 4.620 | 4.640 | 4.290 | 4.390 | 2,547,818 | -0.25(-5.39%) |
Feb 26, 2020 | 4.810 | 5.050 | 4.550 | 4.640 | 3,888,587 | -0.14(-2.93%) |
Feb 25, 2020 | 5.140 | 5.150 | 4.700 | 4.780 | 2,738,033 | -0.31(-6.09%) |
Feb 24, 2020 | 5.180 | 5.370 | 4.550 | 5.090 | 4,486,226 | -0.32(-5.91%) |
Feb 21, 2020 | 5.640 | 5.700 | 5.360 | 5.410 | 2,628,000 | -0.17(-3.05%) |
Feb 20, 2020 | 5.700 | 5.850 | 5.460 | 5.580 | 4,040,164 | -0.12(-2.11%) |
Feb 19, 2020 | 6.140 | 6.360 | 5.690 | 5.700 | 4,961,458 | -0.44(-7.17%) |
Feb 18, 2020 | 6.750 | 6.790 | 5.990 | 6.140 | 10,405,902 | -0.66(-9.71%) |
Feb 14, 2020 | 6.000 | 7.070 | 5.880 | 6.800 | 24,030,400 | +1.44(+26.87%) |
Feb 13, 2020 | 5.250 | 5.360 | 5.150 | 5.360 | 2,480,877 | +0.12(+2.29%) |
Feb 12, 2020 | 5.050 | 5.240 | 4.960 | 5.240 | 2,461,657 | +0.23(+4.59%) |
Feb 11, 2020 | 4.860 | 5.140 | 4.800 | 5.010 | 2,314,301 | +0.20(+4.16%) |
Feb 10, 2020 | 4.560 | 4.880 | 4.520 | 4.810 | 1,876,281 | +0.26(+5.71%) |
Feb 07, 2020 | 4.800 | 4.900 | 4.500 | 4.550 | 2,317,900 | -0.25(-5.11%) |
Feb 06, 2020 | 5.050 | 5.200 | 4.790 | 4.795 | 1,701,407 | -0.24(-4.67%) |
Feb 05, 2020 | 4.840 | 5.270 | 4.840 | 5.030 | 3,211,033 | +0.27(+5.67%) |
Feb 04, 2020 | 4.710 | 4.880 | 4.610 | 4.760 | 2,542,138 | +0.08(+1.71%) |