Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.050 | 6.070 | 5.570 | 5.820 | 4,750 | -0.47(-7.47%) |
Apr 29, 2020 | 5.700 | 6.560 | 5.700 | 6.290 | 2,000 | +0.61(+10.74%) |
Apr 28, 2020 | 4.750 | 5.690 | 4.750 | 5.680 | 9,463 | +0.93(+19.58%) |
Apr 27, 2020 | 4.840 | 4.840 | 4.750 | 4.750 | 6,000 | -0.13(-2.66%) |
Apr 24, 2020 | 4.820 | 4.950 | 4.740 | 4.880 | 6,700 | +0.02(+0.41%) |
Apr 23, 2020 | 4.750 | 4.910 | 4.750 | 4.860 | 1,700 | -0.08(-1.62%) |
Apr 22, 2020 | 4.910 | 5.010 | 4.910 | 4.940 | 1,000 | +0.06(+1.23%) |
Apr 21, 2020 | 5.090 | 5.090 | 4.850 | 4.880 | 5,600 | -0.37(-7.05%) |
Apr 20, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.11(-2.05%) |
Apr 17, 2020 | 5.460 | 5.460 | 5.120 | 5.360 | 1,300 | +0.18(+3.47%) |
Apr 16, 2020 | 5.070 | 5.260 | 5.070 | 5.180 | 500 | +0.24(+4.86%) |
Apr 15, 2020 | 5.020 | 5.020 | 4.600 | 4.940 | 700 | -0.14(-2.76%) |
Apr 14, 2020 | 4.750 | 5.080 | 4.750 | 5.080 | 2,500 | +0.23(+4.74%) |
Apr 13, 2020 | 4.950 | 4.950 | 4.850 | 4.850 | 2,700 | -0.01(-0.21%) |
Apr 09, 2020 | 4.860 | 4.860 | 4.860 | 0 | -0.14(-2.80%) | |
Apr 07, 2020 | 5.000 | 5.000 | 5.000 | 0 | -0.15(-2.91%) | |
Apr 06, 2020 | 4.700 | 5.250 | 4.240 | 5.150 | 2,400 | +0.87(+20.33%) |
Apr 03, 2020 | 4.170 | 4.290 | 4.060 | 4.280 | 4,000 | +0.30(+7.54%) |
Apr 02, 2020 | 4.400 | 4.400 | 3.940 | 3.980 | 18,251 | -1.11(-21.81%) |
Mar 31, 2020 | 5.090 | 5.090 | 5.090 | 0 | +0.60(+13.36%) | |
Mar 30, 2020 | 4.600 | 4.600 | 4.490 | 4.490 | 6,050 | -0.11(-2.39%) |
Mar 27, 2020 | 4.480 | 4.670 | 4.480 | 4.600 | 1,600 | -0.36(-7.26%) |
Mar 26, 2020 | 5.490 | 5.490 | 4.960 | 4.960 | 671 | -0.04(-0.80%) |
Mar 25, 2020 | 5.250 | 5.860 | 5.000 | 5.000 | 4,715 | -0.16(-3.10%) |
Mar 24, 2020 | 4.310 | 5.260 | 4.310 | 5.160 | 3,700 | +1.14(+28.36%) |
Mar 23, 2020 | 4.150 | 4.150 | 3.990 | 4.020 | 623 | -0.03(-0.74%) |
Mar 20, 2020 | 5.170 | 5.170 | 4.050 | 4.050 | 1,600 | -1.13(-21.81%) |
Mar 19, 2020 | 5.440 | 5.440 | 4.990 | 5.180 | 630 | -0.58(-10.07%) |
Mar 18, 2020 | 6.260 | 6.260 | 5.760 | 5.760 | 800 | -0.40(-6.49%) |
Mar 17, 2020 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.47(+8.26%) |
Mar 16, 2020 | 5.400 | 5.840 | 5.400 | 5.690 | 700 | -0.75(-11.65%) |
Mar 13, 2020 | 6.420 | 6.440 | 5.890 | 6.440 | 900 | -0.46(-6.67%) |
Mar 12, 2020 | 7.650 | 7.650 | 5.820 | 6.900 | 1,700 | -1.13(-14.07%) |
Mar 11, 2020 | 8.030 | 8.030 | 8.030 | 8.030 | 100 | -0.03(-0.37%) |
Mar 10, 2020 | 7.870 | 8.060 | 7.870 | 8.060 | 200 | +0.58(+7.75%) |
Mar 09, 2020 | 8.740 | 8.740 | 7.330 | 7.480 | 2,973 | -1.34(-15.19%) |
Mar 06, 2020 | 8.820 | 8.820 | 8.820 | 8.820 | 136 | -0.03(-0.34%) |
Mar 05, 2020 | 9.070 | 9.070 | 8.710 | 8.850 | 1,820 | -0.36(-3.91%) |
Mar 04, 2020 | 9.550 | 9.550 | 9.050 | 9.210 | 2,969 | -0.30(-3.15%) |
Mar 03, 2020 | 9.880 | 9.930 | 9.490 | 9.510 | 5,220 | -0.12(-1.25%) |
Mar 02, 2020 | 9.970 | 9.970 | 9.570 | 9.630 | 2,500 | -0.50(-4.94%) |
Feb 28, 2020 | 10.46 | 10.46 | 9.640 | 10.13 | 5,800 | -0.44(-4.16%) |
Feb 27, 2020 | 10.86 | 10.86 | 10.46 | 10.57 | 600 | -0.30(-2.76%) |
Feb 26, 2020 | 10.87 | 10.87 | 10.87 | 10.87 | 547 | -0.55(-4.82%) |
Feb 25, 2020 | 11.71 | 11.71 | 11.42 | 11.42 | 200 | -0.35(-2.97%) |
Feb 24, 2020 | 11.76 | 11.93 | 11.74 | 11.77 | 830 | -0.15(-1.26%) |
Feb 21, 2020 | 11.86 | 11.92 | 11.78 | 11.92 | 500 | +0.05(+0.42%) |
Feb 20, 2020 | 11.90 | 12.02 | 11.87 | 11.87 | 500 | +0.16(+1.37%) |
Feb 19, 2020 | 11.60 | 11.71 | 11.60 | 11.71 | 400 | +0.27(+2.36%) |
Feb 18, 2020 | 11.76 | 11.76 | 11.43 | 11.44 | 800 | -0.29(-2.47%) |
Feb 14, 2020 | 11.73 | 11.73 | 11.73 | 0 | +0.58(+5.20%) | |
Feb 13, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 100 | +0.42(+3.91%) |
Feb 11, 2020 | 10.73 | 10.73 | 10.73 | 0 | +0.20(+1.90%) | |
Feb 10, 2020 | 10.47 | 10.53 | 10.47 | 10.53 | 400 | +0.07(+0.67%) |
Feb 07, 2020 | 10.45 | 10.46 | 10.37 | 10.46 | 300 | +0.01(+0.10%) |
Feb 06, 2020 | 10.40 | 10.45 | 10.40 | 10.45 | 200 | -0.22(-2.06%) |
Feb 05, 2020 | 10.48 | 10.67 | 10.48 | 10.67 | 200 | +0.46(+4.51%) |
Feb 04, 2020 | 10.21 | 10.21 | 10.21 | 10.21 | 500 | -0.25(-2.39%) |