Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.920 | 5.240 | 4.760 | 5.180 | 427,889 | +0.42(+8.82%) |
Apr 29, 2020 | 4.950 | 4.990 | 4.660 | 4.760 | 462,359 | +0.11(+2.37%) |
Apr 28, 2020 | 4.480 | 4.670 | 4.320 | 4.650 | 331,691 | +0.21(+4.73%) |
Apr 27, 2020 | 4.340 | 4.490 | 4.250 | 4.440 | 224,627 | +0.21(+4.96%) |
Apr 24, 2020 | 4.480 | 4.480 | 4.110 | 4.230 | 215,700 | -0.20(-4.51%) |
Apr 23, 2020 | 4.440 | 4.580 | 4.280 | 4.430 | 322,248 | +0.15(+3.50%) |
Apr 22, 2020 | 4.340 | 4.450 | 4.200 | 4.280 | 113,972 | +0.01(+0.23%) |
Apr 21, 2020 | 4.360 | 4.400 | 4.250 | 4.270 | 141,743 | +0.10(+2.40%) |
Apr 20, 2020 | 4.850 | 4.850 | 4.150 | 4.170 | 280,725 | -0.51(-10.90%) |
Apr 17, 2020 | 4.700 | 4.700 | 4.460 | 4.680 | 183,200 | +0.24(+5.41%) |
Apr 16, 2020 | 4.660 | 4.850 | 4.350 | 4.440 | 174,432 | +0.29(+6.99%) |
Apr 15, 2020 | 4.500 | 4.574 | 4.100 | 4.150 | 268,732 | -0.45(-9.78%) |
Apr 14, 2020 | 4.400 | 4.980 | 4.300 | 4.600 | 935,061 | +0.56(+13.86%) |
Apr 13, 2020 | 3.580 | 4.330 | 3.250 | 4.040 | 554,089 | +0.84(+26.25%) |
Apr 09, 2020 | 3.680 | 3.680 | 3.100 | 3.200 | 303,700 | -0.32(-9.09%) |
Apr 08, 2020 | 3.720 | 3.740 | 3.440 | 3.520 | 96,118 | +0.02(+0.57%) |
Apr 07, 2020 | 3.990 | 3.990 | 3.430 | 3.500 | 223,687 | -0.02(-0.57%) |
Apr 06, 2020 | 3.070 | 3.690 | 3.060 | 3.520 | 405,202 | +0.64(+22.22%) |
Apr 03, 2020 | 3.020 | 3.035 | 2.870 | 2.880 | 73,900 | -0.06(-2.04%) |
Apr 02, 2020 | 2.890 | 3.020 | 2.870 | 2.940 | 199,570 | +0.07(+2.44%) |
Apr 01, 2020 | 2.940 | 3.020 | 2.870 | 2.870 | 143,633 | -0.17(-5.59%) |
Mar 31, 2020 | 2.950 | 3.090 | 2.850 | 3.040 | 115,254 | +0.14(+4.83%) |
Mar 30, 2020 | 3.010 | 3.020 | 2.880 | 2.900 | 324,846 | -0.15(-4.92%) |
Mar 27, 2020 | 2.980 | 3.180 | 2.950 | 3.050 | 410,700 | -0.01(-0.33%) |
Mar 26, 2020 | 3.000 | 3.130 | 2.950 | 3.060 | 344,328 | +0.08(+2.68%) |
Mar 25, 2020 | 2.980 | 3.170 | 2.980 | 2.980 | 245,949 | +0.03(+1.02%) |
Mar 24, 2020 | 3.150 | 3.180 | 2.900 | 2.950 | 639,530 | -0.10(-3.28%) |
Mar 23, 2020 | 3.170 | 3.170 | 2.860 | 3.050 | 578,866 | -0.06(-1.93%) |
Mar 20, 2020 | 3.450 | 3.580 | 2.960 | 3.110 | 247,400 | -0.16(-4.89%) |
Mar 19, 2020 | 3.010 | 3.270 | 2.750 | 3.270 | 292,026 | +0.26(+8.64%) |
Mar 18, 2020 | 2.730 | 3.100 | 2.530 | 3.010 | 428,322 | +0.20(+7.12%) |
Mar 17, 2020 | 2.860 | 2.950 | 2.690 | 2.810 | 401,245 | -0.07(-2.43%) |
Mar 16, 2020 | 3.000 | 3.230 | 2.860 | 2.880 | 714,771 | -0.49(-14.54%) |
Mar 13, 2020 | 3.460 | 3.547 | 3.360 | 3.370 | 285,800 | -0.14(-3.99%) |
Mar 12, 2020 | 3.450 | 3.560 | 3.390 | 3.510 | 441,792 | -0.40(-10.23%) |
Mar 11, 2020 | 3.310 | 3.960 | 3.300 | 3.910 | 510,778 | +0.48(+13.99%) |
Mar 10, 2020 | 3.640 | 3.650 | 3.420 | 3.430 | 462,778 | +0.05(+1.48%) |
Mar 09, 2020 | 4.050 | 4.050 | 3.300 | 3.380 | 594,686 | -0.88(-20.66%) |
Mar 06, 2020 | 4.700 | 4.830 | 4.200 | 4.260 | 419,000 | -0.57(-11.80%) |
Mar 05, 2020 | 4.630 | 4.889 | 4.610 | 4.830 | 311,764 | +0.17(+3.65%) |
Mar 04, 2020 | 4.900 | 4.970 | 4.660 | 4.660 | 229,017 | -0.24(-4.90%) |
Mar 03, 2020 | 5.020 | 5.280 | 4.830 | 4.900 | 291,404 | -0.14(-2.78%) |
Mar 02, 2020 | 5.130 | 5.480 | 4.930 | 5.040 | 225,019 | -0.05(-0.98%) |
Feb 28, 2020 | 5.180 | 5.230 | 4.800 | 5.090 | 314,000 | -0.27(-5.04%) |
Feb 27, 2020 | 5.230 | 5.600 | 5.050 | 5.360 | 451,640 | -0.14(-2.55%) |
Feb 26, 2020 | 5.400 | 5.570 | 5.350 | 5.500 | 332,833 | +0.00(+0.00%) |
Feb 25, 2020 | 5.620 | 5.620 | 5.310 | 5.500 | 326,460 | -0.15(-2.65%) |
Feb 24, 2020 | 5.990 | 6.090 | 5.470 | 5.650 | 494,540 | -0.21(-3.58%) |
Feb 21, 2020 | 5.260 | 5.950 | 5.188 | 5.860 | 580,400 | +0.54(+10.15%) |
Feb 20, 2020 | 5.500 | 5.650 | 5.110 | 5.320 | 744,117 | -0.39(-6.83%) |
Feb 19, 2020 | 5.820 | 6.380 | 5.700 | 5.710 | 1,027,579 | -0.04(-0.70%) |
Feb 18, 2020 | 6.830 | 6.840 | 5.700 | 5.750 | 1,349,723 | -1.03(-15.19%) |
Feb 14, 2020 | 6.950 | 7.480 | 6.750 | 6.780 | 1,932,700 | +0.14(+2.11%) |
Feb 13, 2020 | 7.060 | 7.460 | 6.030 | 6.640 | 4,086,880 | -1.40(-17.41%) |
Feb 12, 2020 | 4.420 | 8.690 | 4.410 | 8.040 | 11,956,917 | +3.64(+82.73%) |
Feb 11, 2020 | 4.760 | 4.760 | 4.310 | 4.400 | 325,410 | -0.17(-3.72%) |
Feb 10, 2020 | 4.500 | 4.650 | 4.440 | 4.570 | 355,356 | +0.02(+0.44%) |
Feb 07, 2020 | 5.050 | 5.110 | 4.500 | 4.550 | 336,400 | -0.33(-6.76%) |
Feb 06, 2020 | 5.100 | 5.290 | 4.820 | 4.880 | 253,699 | -0.06(-1.21%) |
Feb 05, 2020 | 5.200 | 5.490 | 4.860 | 4.940 | 149,325 | -0.17(-3.33%) |
Feb 04, 2020 | 5.500 | 5.500 | 5.050 | 5.110 | 277,538 | -0.47(-8.42%) |