Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.000 | 7.250 | 6.000 | 6.500 | 6,995 | +0.25(+4.00%) |
Apr 29, 2020 | 5.850 | 6.250 | 5.850 | 6.250 | 4,020 | +0.25(+4.17%) |
Apr 28, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 945 | +0.00(+0.00%) |
Apr 27, 2020 | 5.000 | 6.250 | 4.990 | 6.000 | 6,528 | +0.03(+0.50%) |
Apr 24, 2020 | 5.400 | 6.250 | 5.000 | 5.970 | 13,500 | +0.97(+19.40%) |
Apr 23, 2020 | 3.750 | 5.240 | 3.750 | 5.000 | 11,656 | +1.50(+42.86%) |
Apr 22, 2020 | 4.000 | 4.000 | 3.500 | 3.500 | 333 | -0.48(-12.06%) |
Apr 21, 2020 | 3.500 | 3.980 | 3.500 | 3.980 | 1,292 | -0.20(-4.78%) |
Apr 17, 2020 | 4.180 | 4.180 | 4.180 | 0 | +0.31(+8.01%) | |
Apr 16, 2020 | 3.970 | 3.970 | 3.000 | 3.870 | 5,115 | -0.10(-2.52%) |
Apr 15, 2020 | 3.510 | 3.970 | 2.800 | 3.970 | 4,003 | -0.02(-0.50%) |
Apr 14, 2020 | 2.900 | 4.000 | 2.900 | 3.990 | 4,908 | +1.09(+37.58%) |
Apr 13, 2020 | 3.500 | 3.800 | 2.000 | 2.900 | 2,926 | -0.55(-15.94%) |
Apr 09, 2020 | 3.950 | 3.950 | 2.210 | 3.450 | 5,200 | -2.44(-41.43%) |
Apr 08, 2020 | 4.090 | 5.890 | 4.040 | 5.890 | 710 | +1.82(+44.81%) |
Apr 07, 2020 | 4.060 | 4.067 | 3.995 | 4.067 | 1,836 | -0.28(-6.49%) |
Apr 06, 2020 | 4.530 | 4.530 | 4.350 | 4.350 | 662 | -1.55(-26.27%) |
Apr 03, 2020 | 3.950 | 5.900 | 3.800 | 5.900 | 3,200 | +1.90(+47.50%) |
Apr 01, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.36(-8.26%) | |
Mar 31, 2020 | 4.360 | 5.200 | 3.950 | 4.360 | 3,072 | +0.00(+0.00%) |
Mar 30, 2020 | 3.900 | 4.640 | 3.400 | 4.360 | 12,213 | +0.32(+7.92%) |
Mar 27, 2020 | 3.900 | 4.050 | 3.270 | 4.040 | 5,700 | +0.00(+0.00%) |
Mar 26, 2020 | 1.750 | 4.050 | 1.577 | 4.040 | 24,636 | +2.27(+128.25%) |
Mar 25, 2020 | 1.600 | 1.800 | 1.470 | 1.770 | 1,905 | +0.17(+10.62%) |
Mar 24, 2020 | 1.200 | 1.830 | 1.150 | 1.600 | 12,591 | +0.42(+35.88%) |
Mar 23, 2020 | 0.9000 | 1.200 | 0.8200 | 1.177 | 10,215 | +0.13(+12.14%) |
Mar 20, 2020 | 0.7500 | 1.050 | 0.7500 | 1.050 | 9,600 | +0.15(+16.67%) |
Mar 19, 2020 | 2.000 | 2.000 | 0.6111 | 0.9000 | 38,386 | -0.49(-35.25%) |
Mar 18, 2020 | 1.350 | 1.990 | 1.000 | 1.390 | 13,747 | -0.61(-30.50%) |
Mar 17, 2020 | 1.050 | 2.000 | 0.7500 | 2.000 | 68,741 | +0.10(+5.26%) |
Mar 16, 2020 | 1.480 | 3.000 | 1.480 | 1.900 | 3,650 | +0.40(+26.67%) |
Mar 13, 2020 | 2.350 | 2.350 | 1.010 | 1.500 | 17,600 | -0.79(-34.50%) |
Mar 12, 2020 | 3.900 | 4.000 | 1.980 | 2.290 | 14,837 | +0.05(+2.23%) |
Mar 11, 2020 | 2.240 | 2.240 | 2.220 | 2.240 | 820 | +0.00(+0.00%) |
Mar 10, 2020 | 1.990 | 2.240 | 1.990 | 2.240 | 3,042 | +0.24(+12.00%) |
Mar 09, 2020 | 2.500 | 3.250 | 2.000 | 2.000 | 9,340 | -1.50(-42.86%) |
Mar 06, 2020 | 3.750 | 3.750 | 2.010 | 3.500 | 8,200 | +0.00(+0.00%) |
Mar 05, 2020 | 3.500 | 3.570 | 3.500 | 3.500 | 1,145 | +0.51(+17.06%) |
Mar 04, 2020 | 3.800 | 4.000 | 1.990 | 2.990 | 3,807 | -1.01(-25.25%) |
Mar 03, 2020 | 3.000 | 4.000 | 3.000 | 4.000 | 1,160 | +1.01(+33.78%) |
Mar 02, 2020 | 2.520 | 4.500 | 2.200 | 2.990 | 3,228 | -1.18(-28.30%) |
Feb 28, 2020 | 4.390 | 4.390 | 4.170 | 4.170 | 300 | -0.33(-7.33%) |
Feb 27, 2020 | 3.490 | 4.500 | 2.980 | 4.500 | 805 | +0.60(+15.38%) |
Feb 26, 2020 | 3.900 | 3.900 | 3.900 | 40 | +0.00(+0.00%) | |
Feb 25, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 303 | +0.00(+0.00%) |
Feb 24, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 290 | -0.10(-2.50%) |
Feb 21, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.50(-11.11%) |
Feb 20, 2020 | 4.100 | 5.000 | 3.140 | 4.500 | 4,426 | -1.50(-25.00%) |
Feb 19, 2020 | 4.400 | 6.500 | 4.400 | 6.000 | 2,294 | +0.76(+14.50%) |
Feb 18, 2020 | 4.500 | 5.240 | 4.500 | 5.240 | 1,103 | +0.74(+16.44%) |
Feb 14, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.25(+5.88%) |
Feb 13, 2020 | 4.000 | 4.250 | 4.000 | 4.250 | 722 | +0.25(+6.25%) |
Feb 12, 2020 | 4.000 | 4.000 | 3.800 | 4.000 | 3,230 | +1.00(+33.33%) |
Feb 11, 2020 | 3.990 | 3.990 | 2.250 | 3.000 | 3,797 | +0.86(+40.19%) |
Feb 10, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 350 | -1.62(-43.09%) |
Feb 07, 2020 | 2.160 | 3.800 | 2.160 | 3.760 | 700 | -0.23(-5.76%) |
Feb 04, 2020 | 3.990 | 3.990 | 3.990 | 0 | +1.49(+59.60%) |