Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.060 | 4.230 | 3.960 | 4.170 | 932,338 | +0.15(+3.73%) |
Apr 29, 2020 | 4.100 | 4.130 | 3.960 | 4.020 | 753,758 | -0.07(-1.71%) |
Apr 28, 2020 | 4.200 | 4.210 | 4.020 | 4.090 | 675,232 | -0.06(-1.45%) |
Apr 27, 2020 | 4.290 | 4.300 | 3.990 | 4.150 | 1,592,614 | +0.13(+3.23%) |
Apr 24, 2020 | 3.920 | 4.020 | 3.880 | 4.020 | 925,900 | +0.04(+1.01%) |
Apr 23, 2020 | 3.990 | 4.020 | 3.850 | 3.980 | 887,321 | -0.03(-0.75%) |
Apr 22, 2020 | 4.170 | 4.180 | 3.850 | 4.010 | 1,477,457 | -0.11(-2.67%) |
Apr 21, 2020 | 4.150 | 4.460 | 4.020 | 4.120 | 6,597,332 | -4.52(-52.31%) |
Apr 20, 2020 | 9.490 | 19.25 | 8.350 | 8.640 | 12,038,861 | +2.37(+37.80%) |
Apr 17, 2020 | 6.800 | 7.290 | 6.270 | 6.270 | 40,700 | -0.53(-7.79%) |
Apr 16, 2020 | 8.560 | 8.750 | 6.450 | 6.800 | 79,183 | -1.17(-14.68%) |
Apr 15, 2020 | 6.000 | 11.44 | 6.000 | 7.970 | 235,879 | +0.17(+2.18%) |
Apr 14, 2020 | 8.000 | 8.000 | 7.200 | 7.800 | 18,732 | -0.20(-2.50%) |
Apr 13, 2020 | 8.000 | 8.000 | 7.600 | 8.000 | 4,165 | +0.20(+2.56%) |
Apr 09, 2020 | 8.200 | 8.400 | 7.624 | 7.800 | 2,810 | -0.20(-2.50%) |
Apr 08, 2020 | 8.200 | 8.200 | 7.000 | 8.000 | 4,346 | +0.50(+6.61%) |
Apr 07, 2020 | 7.600 | 8.000 | 7.400 | 7.504 | 1,734 | -0.09(-1.16%) |
Apr 06, 2020 | 7.000 | 8.000 | 7.000 | 7.592 | 2,340 | +0.15(+2.04%) |
Apr 03, 2020 | 7.600 | 7.600 | 7.002 | 7.440 | 1,775 | +0.22(+3.08%) |
Apr 02, 2020 | 7.638 | 7.638 | 7.204 | 7.218 | 839 | -0.18(-2.46%) |
Apr 01, 2020 | 7.600 | 7.600 | 6.800 | 7.400 | 1,596 | -0.31(-4.07%) |
Mar 31, 2020 | 7.880 | 8.000 | 7.506 | 7.714 | 3,312 | +0.11(+1.50%) |
Mar 30, 2020 | 7.800 | 7.800 | 7.200 | 7.600 | 3,074 | -0.10(-1.35%) |
Mar 27, 2020 | 8.000 | 8.000 | 7.402 | 7.704 | 1,365 | -0.30(-3.70%) |
Mar 26, 2020 | 8.000 | 8.800 | 7.000 | 8.000 | 10,711 | +0.09(+1.19%) |
Mar 25, 2020 | 8.268 | 8.268 | 7.200 | 7.906 | 8,277 | +0.61(+8.30%) |
Mar 24, 2020 | 6.936 | 7.300 | 6.606 | 7.300 | 11,237 | +0.64(+9.68%) |
Mar 23, 2020 | 8.600 | 8.600 | 6.600 | 6.656 | 5,046 | +0.06(+0.88%) |
Mar 20, 2020 | 7.474 | 8.000 | 6.200 | 6.598 | 20,430 | -0.99(-13.02%) |
Mar 19, 2020 | 7.200 | 8.200 | 7.000 | 7.586 | 5,025 | +0.39(+5.36%) |
Mar 18, 2020 | 7.400 | 7.998 | 6.802 | 7.200 | 4,404 | -0.20(-2.70%) |
Mar 17, 2020 | 7.110 | 7.656 | 6.402 | 7.400 | 4,882 | +0.40(+5.68%) |
Mar 16, 2020 | 5.800 | 8.000 | 5.800 | 7.002 | 13,390 | -2.60(-27.06%) |
Mar 13, 2020 | 11.40 | 11.40 | 9.000 | 9.600 | 6,255 | +0.00(+0.00%) |
Mar 12, 2020 | 11.40 | 11.40 | 9.000 | 9.600 | 11,720 | -1.20(-11.11%) |
Mar 11, 2020 | 9.800 | 11.00 | 9.600 | 10.80 | 23,938 | +1.24(+12.95%) |
Mar 10, 2020 | 9.800 | 10.00 | 9.000 | 9.562 | 6,106 | -0.04(-0.40%) |
Mar 09, 2020 | 10.20 | 10.20 | 9.600 | 9.600 | 5,588 | -0.67(-6.56%) |
Mar 06, 2020 | 10.80 | 10.80 | 10.20 | 10.27 | 2,345 | -0.53(-4.87%) |
Mar 05, 2020 | 11.20 | 11.24 | 10.80 | 10.80 | 2,763 | -0.40(-3.57%) |
Mar 04, 2020 | 11.40 | 11.40 | 10.80 | 11.20 | 2,375 | +0.10(+0.92%) |
Mar 03, 2020 | 10.80 | 11.56 | 10.40 | 11.10 | 2,197 | +0.27(+2.46%) |
Mar 02, 2020 | 10.60 | 11.56 | 10.20 | 10.83 | 3,981 | +0.23(+2.15%) |
Feb 28, 2020 | 10.30 | 11.00 | 10.30 | 10.60 | 4,690 | -0.26(-2.39%) |
Feb 27, 2020 | 11.20 | 11.64 | 10.21 | 10.86 | 10,694 | -1.34(-10.95%) |
Feb 26, 2020 | 13.00 | 13.40 | 11.60 | 12.20 | 9,718 | -1.20(-8.98%) |
Feb 25, 2020 | 13.74 | 13.80 | 13.40 | 13.40 | 3,181 | -0.54(-3.85%) |
Feb 24, 2020 | 13.80 | 14.32 | 13.60 | 13.94 | 2,932 | -0.27(-1.93%) |
Feb 21, 2020 | 13.95 | 14.40 | 13.60 | 14.21 | 5,355 | +0.61(+4.51%) |
Feb 20, 2020 | 14.20 | 14.80 | 13.60 | 13.60 | 7,521 | -0.99(-6.79%) |
Feb 19, 2020 | 14.40 | 14.70 | 14.20 | 14.59 | 2,220 | +0.32(+2.24%) |
Feb 18, 2020 | 14.40 | 14.63 | 14.20 | 14.27 | 2,342 | -0.53(-3.57%) |
Feb 14, 2020 | 14.80 | 15.00 | 14.40 | 14.80 | 2,485 | -0.00(-0.01%) |
Feb 13, 2020 | 14.60 | 14.80 | 14.40 | 14.80 | 3,811 | +0.00(+0.00%) |
Feb 12, 2020 | 14.40 | 14.80 | 14.20 | 14.80 | 3,240 | +0.40(+2.78%) |
Feb 11, 2020 | 14.00 | 14.40 | 13.80 | 14.40 | 2,440 | +0.41(+2.92%) |
Feb 10, 2020 | 15.00 | 15.00 | 13.60 | 13.99 | 4,425 | -0.39(-2.74%) |
Feb 07, 2020 | 14.83 | 15.00 | 14.20 | 14.39 | 3,340 | +0.03(+0.21%) |
Feb 06, 2020 | 14.00 | 14.60 | 14.00 | 14.36 | 2,491 | +0.06(+0.39%) |
Feb 05, 2020 | 14.80 | 15.20 | 13.99 | 14.30 | 6,563 | -0.20(-1.38%) |
Feb 04, 2020 | 13.33 | 14.60 | 13.22 | 14.50 | 6,728 | +1.30(+9.85%) |