Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.770 | 4.770 | 4.290 | 4.310 | 665,509 | -0.44(-9.26%) |
Apr 29, 2020 | 4.500 | 4.790 | 4.290 | 4.750 | 840,380 | +0.40(+9.20%) |
Apr 28, 2020 | 4.350 | 4.480 | 4.170 | 4.350 | 873,409 | +0.19(+4.57%) |
Apr 27, 2020 | 3.690 | 4.380 | 3.670 | 4.160 | 1,602,203 | +0.61(+17.18%) |
Apr 24, 2020 | 3.680 | 3.695 | 3.540 | 3.550 | 341,400 | -0.10(-2.74%) |
Apr 23, 2020 | 3.600 | 3.780 | 3.530 | 3.650 | 353,523 | +0.12(+3.40%) |
Apr 22, 2020 | 3.800 | 3.800 | 3.520 | 3.530 | 387,283 | -0.18(-4.85%) |
Apr 21, 2020 | 3.600 | 3.750 | 3.450 | 3.710 | 432,225 | +0.11(+3.06%) |
Apr 20, 2020 | 3.600 | 3.840 | 3.500 | 3.600 | 386,461 | -0.03(-0.83%) |
Apr 17, 2020 | 3.840 | 3.840 | 3.540 | 3.630 | 622,800 | -0.06(-1.63%) |
Apr 16, 2020 | 3.850 | 3.950 | 3.550 | 3.690 | 691,032 | -0.07(-1.86%) |
Apr 15, 2020 | 3.830 | 3.900 | 3.550 | 3.760 | 897,162 | +0.01(+0.27%) |
Apr 14, 2020 | 3.700 | 3.920 | 3.520 | 3.750 | 1,351,262 | +0.38(+11.28%) |
Apr 13, 2020 | 3.080 | 3.430 | 2.800 | 3.370 | 756,248 | +0.48(+16.61%) |
Apr 09, 2020 | 2.640 | 3.181 | 2.640 | 2.890 | 683,900 | +0.31(+12.02%) |
Apr 08, 2020 | 2.090 | 2.690 | 2.080 | 2.580 | 841,843 | +0.52(+25.24%) |
Apr 07, 2020 | 2.210 | 2.250 | 2.020 | 2.060 | 309,561 | -0.05(-2.37%) |
Apr 06, 2020 | 1.920 | 2.180 | 1.900 | 2.110 | 299,330 | +0.27(+14.67%) |
Apr 03, 2020 | 1.910 | 2.040 | 1.750 | 1.840 | 326,500 | -0.04(-2.13%) |
Apr 02, 2020 | 1.920 | 2.000 | 1.850 | 1.880 | 232,275 | -0.07(-3.59%) |
Apr 01, 2020 | 2.150 | 2.150 | 1.900 | 1.950 | 352,988 | -0.24(-10.96%) |
Mar 31, 2020 | 2.310 | 2.350 | 2.120 | 2.190 | 253,073 | -0.08(-3.52%) |
Mar 30, 2020 | 2.330 | 2.440 | 2.150 | 2.270 | 270,450 | -0.02(-0.87%) |
Mar 27, 2020 | 2.020 | 2.350 | 1.960 | 2.290 | 481,300 | +0.27(+13.37%) |
Mar 26, 2020 | 2.000 | 2.160 | 1.940 | 2.020 | 335,266 | +0.01(+0.50%) |
Mar 25, 2020 | 2.000 | 2.140 | 1.860 | 2.010 | 287,560 | +0.05(+2.55%) |
Mar 24, 2020 | 1.950 | 2.140 | 1.900 | 1.960 | 409,363 | +0.13(+7.10%) |
Mar 23, 2020 | 1.860 | 1.990 | 1.800 | 1.830 | 279,277 | -0.03(-1.61%) |
Mar 20, 2020 | 1.840 | 2.040 | 1.800 | 1.860 | 370,400 | +0.10(+5.68%) |
Mar 19, 2020 | 1.560 | 1.790 | 1.550 | 1.760 | 316,220 | +0.17(+10.69%) |
Mar 18, 2020 | 1.770 | 1.820 | 1.510 | 1.590 | 439,592 | -0.19(-10.67%) |
Mar 17, 2020 | 1.630 | 1.870 | 1.530 | 1.780 | 458,048 | +0.24(+15.58%) |
Mar 16, 2020 | 1.500 | 1.820 | 1.410 | 1.540 | 792,070 | -0.14(-8.33%) |
Mar 13, 2020 | 1.910 | 2.050 | 1.520 | 1.680 | 871,100 | -0.24(-12.50%) |
Mar 12, 2020 | 2.350 | 2.520 | 1.610 | 1.920 | 1,055,936 | -1.02(-34.69%) |
Mar 11, 2020 | 3.350 | 3.400 | 2.930 | 2.940 | 485,155 | -0.50(-14.53%) |
Mar 10, 2020 | 3.440 | 3.480 | 3.110 | 3.440 | 499,787 | +0.25(+7.84%) |
Mar 09, 2020 | 3.570 | 3.630 | 3.160 | 3.190 | 648,615 | -0.63(-16.49%) |
Mar 06, 2020 | 4.040 | 4.100 | 3.750 | 3.820 | 615,200 | -0.32(-7.73%) |
Mar 05, 2020 | 4.260 | 4.359 | 4.000 | 4.140 | 665,610 | -0.10(-2.36%) |
Mar 04, 2020 | 3.820 | 4.320 | 3.730 | 4.240 | 1,146,885 | +0.58(+15.85%) |
Mar 03, 2020 | 3.520 | 3.790 | 3.510 | 3.660 | 348,859 | +0.14(+3.98%) |
Mar 02, 2020 | 3.770 | 3.990 | 3.500 | 3.520 | 517,138 | -0.21(-5.63%) |
Feb 28, 2020 | 3.300 | 3.740 | 3.270 | 3.730 | 537,000 | +0.17(+4.78%) |
Feb 27, 2020 | 3.870 | 3.940 | 3.500 | 3.560 | 957,990 | -0.42(-10.55%) |
Feb 26, 2020 | 4.010 | 4.120 | 3.900 | 3.980 | 774,745 | -0.04(-1.00%) |
Feb 25, 2020 | 4.070 | 4.190 | 3.910 | 4.020 | 577,458 | -0.07(-1.71%) |
Feb 24, 2020 | 4.150 | 4.150 | 3.960 | 4.090 | 338,572 | -0.13(-3.08%) |
Feb 21, 2020 | 4.370 | 4.460 | 4.130 | 4.220 | 389,100 | -0.18(-4.09%) |
Feb 20, 2020 | 4.220 | 4.500 | 4.210 | 4.400 | 317,479 | +0.12(+2.80%) |
Feb 19, 2020 | 4.280 | 4.309 | 4.160 | 4.280 | 417,440 | +0.04(+0.94%) |
Feb 18, 2020 | 4.370 | 4.420 | 4.200 | 4.240 | 585,504 | -0.14(-3.20%) |
Feb 14, 2020 | 4.400 | 4.525 | 4.300 | 4.380 | 434,800 | +0.00(+0.00%) |
Feb 13, 2020 | 4.470 | 4.500 | 4.300 | 4.380 | 351,715 | -0.10(-2.23%) |
Feb 12, 2020 | 4.600 | 4.600 | 4.250 | 4.480 | 548,185 | -0.12(-2.61%) |
Feb 11, 2020 | 4.750 | 4.760 | 4.390 | 4.600 | 940,269 | -0.07(-1.50%) |
Feb 10, 2020 | 4.200 | 4.770 | 3.990 | 4.670 | 2,246,021 | +0.71(+17.93%) |
Feb 07, 2020 | 4.150 | 4.170 | 3.860 | 3.960 | 658,500 | -0.17(-4.12%) |
Feb 06, 2020 | 4.310 | 4.440 | 3.860 | 4.130 | 1,704,487 | +0.11(+2.74%) |
Feb 05, 2020 | 3.970 | 4.020 | 3.890 | 4.020 | 413,148 | +0.08(+2.03%) |
Feb 04, 2020 | 3.970 | 4.030 | 3.810 | 3.940 | 440,711 | -0.01(-0.25%) |