Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.240 | 4.340 | 4.120 | 4.210 | 6,467,634 | -0.14(-3.22%) |
Apr 29, 2020 | 4.050 | 4.350 | 4.050 | 4.350 | 7,184,848 | +0.30(+7.41%) |
Apr 28, 2020 | 3.630 | 4.060 | 3.610 | 4.050 | 6,200,728 | +0.37(+10.05%) |
Apr 27, 2020 | 3.640 | 3.700 | 3.450 | 3.680 | 6,224,753 | +0.08(+2.22%) |
Apr 24, 2020 | 3.800 | 3.820 | 3.420 | 3.600 | 8,655,000 | -0.11(-2.96%) |
Apr 23, 2020 | 4.410 | 4.470 | 3.560 | 3.710 | 14,625,844 | -0.59(-13.72%) |
Apr 22, 2020 | 4.300 | 4.340 | 4.150 | 4.300 | 6,529,650 | +0.08(+1.90%) |
Apr 21, 2020 | 4.160 | 4.330 | 4.080 | 4.220 | 6,349,091 | -0.22(-4.95%) |
Apr 20, 2020 | 4.210 | 4.520 | 4.130 | 4.440 | 5,997,421 | +0.31(+7.51%) |
Apr 17, 2020 | 4.090 | 4.280 | 3.970 | 4.130 | 6,597,200 | -0.16(-3.73%) |
Apr 16, 2020 | 4.250 | 4.390 | 4.120 | 4.290 | 5,410,162 | +0.07(+1.66%) |
Apr 15, 2020 | 4.100 | 4.330 | 3.940 | 4.220 | 5,336,659 | -0.10(-2.31%) |
Apr 14, 2020 | 4.330 | 4.610 | 4.250 | 4.320 | 11,102,653 | +0.11(+2.61%) |
Apr 13, 2020 | 4.140 | 4.380 | 3.730 | 4.210 | 8,739,173 | +0.07(+1.69%) |
Apr 09, 2020 | 3.580 | 4.170 | 3.570 | 4.140 | 8,975,700 | +0.75(+22.12%) |
Apr 08, 2020 | 3.300 | 3.460 | 3.240 | 3.390 | 4,539,440 | +0.18(+5.61%) |
Apr 07, 2020 | 3.490 | 3.520 | 3.100 | 3.210 | 6,205,916 | -0.27(-7.76%) |
Apr 06, 2020 | 3.400 | 3.580 | 3.240 | 3.480 | 5,487,595 | +0.36(+11.54%) |
Apr 03, 2020 | 3.110 | 3.330 | 2.990 | 3.120 | 4,595,800 | -0.01(-0.32%) |
Apr 02, 2020 | 2.820 | 3.290 | 2.760 | 3.130 | 6,613,498 | +0.49(+18.56%) |
Apr 01, 2020 | 3.150 | 3.150 | 2.600 | 2.640 | 9,940,979 | -0.57(-17.76%) |
Mar 31, 2020 | 3.380 | 3.450 | 3.150 | 3.210 | 4,242,736 | -0.20(-5.87%) |
Mar 30, 2020 | 3.400 | 3.730 | 3.190 | 3.410 | 4,457,685 | +0.02(+0.59%) |
Mar 27, 2020 | 3.670 | 3.730 | 3.350 | 3.390 | 5,126,400 | -0.45(-11.72%) |
Mar 26, 2020 | 3.980 | 4.249 | 3.660 | 3.840 | 6,799,473 | +0.00(+0.00%) |
Mar 25, 2020 | 3.800 | 4.120 | 3.560 | 3.840 | 5,861,937 | +0.05(+1.32%) |
Mar 24, 2020 | 3.560 | 3.880 | 3.480 | 3.790 | 7,310,803 | +0.55(+16.98%) |
Mar 23, 2020 | 3.120 | 3.350 | 2.730 | 3.240 | 8,347,681 | +0.32(+10.96%) |
Mar 20, 2020 | 3.480 | 3.540 | 2.900 | 2.920 | 9,478,100 | -0.30(-9.32%) |
Mar 19, 2020 | 2.890 | 3.810 | 2.500 | 3.220 | 8,905,949 | +0.34(+11.81%) |
Mar 18, 2020 | 3.330 | 3.820 | 2.830 | 2.880 | 6,911,995 | -0.66(-18.64%) |
Mar 17, 2020 | 2.650 | 3.680 | 2.650 | 3.540 | 11,127,711 | +0.91(+34.60%) |
Mar 16, 2020 | 2.060 | 2.860 | 1.980 | 2.630 | 8,328,142 | +0.07(+2.73%) |
Mar 13, 2020 | 2.970 | 3.010 | 2.520 | 2.560 | 8,230,500 | -0.21(-7.58%) |
Mar 12, 2020 | 2.860 | 3.220 | 2.670 | 2.770 | 8,909,517 | -0.56(-16.82%) |
Mar 11, 2020 | 3.780 | 3.800 | 3.270 | 3.330 | 6,734,773 | -0.50(-13.05%) |
Mar 10, 2020 | 3.840 | 3.920 | 3.600 | 3.830 | 6,408,048 | +0.05(+1.32%) |
Mar 09, 2020 | 4.070 | 4.120 | 3.770 | 3.780 | 3,815,609 | -0.66(-14.86%) |
Mar 06, 2020 | 4.670 | 4.670 | 4.270 | 4.440 | 5,836,000 | -0.23(-4.93%) |
Mar 05, 2020 | 4.600 | 4.680 | 4.490 | 4.670 | 5,736,513 | +0.09(+1.97%) |
Mar 04, 2020 | 4.610 | 4.640 | 4.370 | 4.580 | 3,922,142 | +0.06(+1.33%) |
Mar 03, 2020 | 4.770 | 4.870 | 4.220 | 4.520 | 9,621,418 | -0.16(-3.42%) |
Mar 02, 2020 | 4.260 | 4.680 | 4.235 | 4.680 | 7,894,654 | +0.52(+12.50%) |
Feb 28, 2020 | 4.120 | 4.235 | 3.920 | 4.160 | 11,358,800 | -0.29(-6.52%) |
Feb 27, 2020 | 4.860 | 4.870 | 4.450 | 4.450 | 7,094,187 | -0.37(-7.68%) |
Feb 26, 2020 | 4.910 | 5.010 | 4.800 | 4.820 | 7,841,146 | -0.12(-2.43%) |
Feb 25, 2020 | 5.100 | 5.220 | 4.910 | 4.940 | 8,349,302 | -0.18(-3.52%) |
Feb 24, 2020 | 5.750 | 5.760 | 5.040 | 5.120 | 8,640,463 | -0.40(-7.25%) |
Feb 21, 2020 | 6.370 | 6.390 | 5.300 | 5.520 | 13,894,500 | -0.78(-12.38%) |
Feb 20, 2020 | 5.840 | 6.490 | 5.650 | 6.300 | 8,255,006 | +0.06(+0.96%) |
Feb 19, 2020 | 6.340 | 6.390 | 6.080 | 6.240 | 4,856,328 | -0.04(-0.64%) |
Feb 18, 2020 | 6.100 | 6.310 | 6.000 | 6.280 | 4,734,999 | +0.30(+5.02%) |
Feb 14, 2020 | 6.090 | 6.200 | 5.915 | 5.980 | 3,952,800 | -0.13(-2.13%) |
Feb 13, 2020 | 6.000 | 6.180 | 5.980 | 6.110 | 2,865,290 | +0.20(+3.38%) |
Feb 12, 2020 | 6.070 | 6.150 | 5.850 | 5.910 | 4,838,066 | -0.27(-4.37%) |
Feb 11, 2020 | 6.170 | 6.310 | 6.040 | 6.180 | 2,573,803 | -0.02(-0.32%) |
Feb 10, 2020 | 6.120 | 6.240 | 6.040 | 6.200 | 2,431,133 | +0.14(+2.31%) |
Feb 07, 2020 | 6.290 | 6.350 | 5.995 | 6.060 | 3,449,600 | -0.21(-3.35%) |
Feb 06, 2020 | 6.180 | 6.410 | 6.160 | 6.270 | 3,815,380 | +0.11(+1.79%) |
Feb 05, 2020 | 5.850 | 6.270 | 5.830 | 6.160 | 4,218,245 | +0.26(+4.41%) |
Feb 04, 2020 | 5.800 | 5.960 | 5.670 | 5.900 | 4,371,826 | -0.01(-0.17%) |