Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.060 | 4.380 | 4.060 | 4.090 | 24,588 | -0.11(-2.62%) |
Apr 29, 2020 | 4.340 | 4.380 | 4.174 | 4.200 | 273,823 | +0.22(+5.53%) |
Apr 28, 2020 | 4.000 | 4.060 | 3.970 | 3.980 | 52,070 | -0.02(-0.62%) |
Apr 27, 2020 | 4.280 | 4.280 | 3.792 | 4.005 | 33,530 | -0.09(-2.32%) |
Apr 24, 2020 | 4.245 | 4.490 | 4.070 | 4.100 | 10,200 | -0.02(-0.49%) |
Apr 23, 2020 | 4.500 | 4.540 | 4.120 | 4.120 | 33,349 | -0.01(-0.36%) |
Apr 22, 2020 | 4.151 | 4.320 | 4.000 | 4.135 | 28,769 | +0.01(+0.24%) |
Apr 21, 2020 | 4.000 | 4.130 | 4.000 | 4.125 | 31,152 | -0.30(-6.73%) |
Apr 20, 2020 | 4.430 | 4.760 | 4.410 | 4.423 | 86,436 | +0.00(+0.06%) |
Apr 17, 2020 | 4.470 | 4.550 | 4.330 | 4.420 | 17,300 | +0.17(+3.94%) |
Apr 16, 2020 | 4.420 | 4.540 | 4.200 | 4.253 | 48,771 | -0.17(-3.79%) |
Apr 15, 2020 | 4.500 | 4.500 | 4.350 | 4.420 | 49,529 | -0.08(-1.78%) |
Apr 14, 2020 | 4.420 | 4.890 | 4.420 | 4.500 | 17,481 | -0.26(-5.46%) |
Apr 13, 2020 | 4.995 | 4.995 | 4.700 | 4.760 | 47,569 | +0.06(+1.28%) |
Apr 09, 2020 | 4.390 | 4.970 | 4.390 | 4.700 | 25,300 | +0.33(+7.67%) |
Apr 08, 2020 | 3.986 | 4.620 | 3.986 | 4.365 | 25,828 | +0.13(+3.19%) |
Apr 07, 2020 | 4.060 | 4.380 | 4.020 | 4.230 | 95,408 | +0.29(+7.36%) |
Apr 06, 2020 | 3.890 | 4.330 | 3.850 | 3.940 | 103,375 | -0.08(-1.99%) |
Apr 03, 2020 | 3.890 | 4.130 | 3.890 | 4.020 | 24,200 | -0.35(-8.01%) |
Apr 02, 2020 | 4.468 | 4.599 | 4.220 | 4.370 | 27,707 | +0.02(+0.46%) |
Apr 01, 2020 | 4.340 | 4.730 | 4.340 | 4.350 | 34,505 | -0.30(-6.45%) |
Mar 31, 2020 | 5.010 | 5.210 | 4.620 | 4.650 | 28,889 | +0.18(+4.03%) |
Mar 30, 2020 | 4.485 | 4.750 | 4.360 | 4.470 | 45,534 | -0.03(-0.67%) |
Mar 27, 2020 | 4.970 | 4.970 | 4.500 | 4.500 | 33,300 | -0.50(-10.00%) |
Mar 26, 2020 | 4.500 | 5.100 | 4.500 | 5.000 | 543,720 | +1.02(+25.47%) |
Mar 25, 2020 | 3.800 | 4.070 | 3.510 | 3.985 | 37,328 | +0.38(+10.39%) |
Mar 24, 2020 | 3.410 | 4.048 | 3.410 | 3.610 | 78,700 | +0.33(+10.06%) |
Mar 23, 2020 | 3.283 | 3.610 | 3.260 | 3.280 | 63,413 | -0.49(-12.88%) |
Mar 20, 2020 | 3.980 | 3.990 | 3.650 | 3.765 | 39,400 | -0.03(-0.79%) |
Mar 19, 2020 | 3.638 | 4.020 | 3.545 | 3.795 | 55,798 | -0.18(-4.41%) |
Mar 18, 2020 | 4.480 | 4.480 | 3.920 | 3.970 | 43,837 | -0.98(-19.80%) |
Mar 17, 2020 | 4.643 | 5.020 | 4.500 | 4.950 | 55,030 | +0.26(+5.54%) |
Mar 16, 2020 | 4.670 | 4.840 | 4.500 | 4.690 | 20,946 | -0.26(-5.25%) |
Mar 13, 2020 | 4.860 | 4.960 | 4.723 | 4.950 | 35,900 | +0.06(+1.23%) |
Mar 12, 2020 | 5.190 | 5.255 | 4.820 | 4.890 | 480,161 | -1.19(-19.57%) |
Mar 11, 2020 | 6.540 | 6.640 | 6.040 | 6.080 | 653,847 | -0.88(-12.64%) |
Mar 10, 2020 | 7.105 | 7.280 | 6.800 | 6.960 | 38,212 | +0.10(+1.46%) |
Mar 09, 2020 | 6.800 | 7.050 | 6.800 | 6.860 | 61,771 | -0.84(-10.88%) |
Mar 06, 2020 | 7.770 | 7.770 | 7.440 | 7.697 | 78,400 | -0.61(-7.37%) |
Mar 05, 2020 | 8.150 | 8.320 | 8.150 | 8.310 | 21,815 | -0.09(-1.07%) |
Mar 04, 2020 | 8.315 | 8.450 | 8.180 | 8.400 | 76,242 | +0.05(+0.60%) |
Mar 03, 2020 | 8.340 | 8.420 | 8.160 | 8.350 | 30,823 | -0.06(-0.66%) |
Mar 02, 2020 | 8.490 | 8.750 | 8.230 | 8.405 | 35,758 | -0.33(-3.72%) |
Feb 28, 2020 | 8.450 | 8.730 | 8.400 | 8.730 | 46,200 | -0.09(-1.02%) |
Feb 27, 2020 | 8.793 | 9.000 | 8.793 | 8.820 | 44,972 | -0.09(-1.01%) |
Feb 26, 2020 | 9.000 | 9.150 | 8.910 | 8.910 | 54,793 | -0.22(-2.46%) |
Feb 25, 2020 | 9.390 | 9.390 | 9.090 | 9.135 | 20,704 | -0.30(-3.23%) |
Feb 24, 2020 | 9.400 | 9.520 | 9.400 | 9.440 | 22,116 | -0.44(-4.45%) |
Feb 21, 2020 | 10.00 | 10.05 | 9.870 | 9.880 | 25,100 | -0.10(-1.05%) |
Feb 20, 2020 | 9.980 | 10.14 | 9.940 | 9.985 | 25,450 | -0.35(-3.36%) |
Feb 19, 2020 | 10.37 | 10.37 | 10.18 | 10.33 | 12,823 | -0.10(-0.93%) |
Feb 18, 2020 | 10.38 | 10.53 | 10.30 | 10.43 | 29,334 | +0.04(+0.38%) |
Feb 14, 2020 | 10.45 | 10.53 | 10.35 | 10.39 | 12,900 | +0.11(+1.07%) |
Feb 13, 2020 | 10.06 | 10.39 | 10.06 | 10.28 | 21,980 | +0.00(+0.05%) |
Feb 12, 2020 | 10.66 | 10.66 | 10.15 | 10.28 | 8,361 | +0.27(+2.65%) |
Feb 11, 2020 | 9.973 | 10.11 | 9.910 | 10.01 | 23,108 | -0.03(-0.30%) |
Feb 10, 2020 | 10.04 | 10.05 | 9.950 | 10.04 | 86,410 | -0.04(-0.40%) |
Feb 07, 2020 | 10.21 | 10.21 | 9.910 | 10.08 | 482,700 | -0.02(-0.20%) |
Feb 06, 2020 | 9.915 | 10.10 | 9.915 | 10.10 | 305,052 | +0.04(+0.40%) |
Feb 05, 2020 | 9.810 | 10.07 | 9.810 | 10.06 | 14,666 | +0.31(+3.18%) |
Feb 04, 2020 | 9.735 | 9.840 | 9.682 | 9.750 | 21,355 | +0.13(+1.35%) |