Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.600 | 3.650 | 3.500 | 3.600 | 5,828 | +0.00(+0.00%) |
Apr 29, 2020 | 3.750 | 3.750 | 3.600 | 3.600 | 8,262 | +0.05(+1.41%) |
Apr 28, 2020 | 3.500 | 3.750 | 3.300 | 3.550 | 17,124 | +0.05(+1.43%) |
Apr 27, 2020 | 3.500 | 3.600 | 3.400 | 3.500 | 5,240 | +0.03(+0.73%) |
Apr 24, 2020 | 3.400 | 3.550 | 3.312 | 3.474 | 12,920 | -0.05(-1.43%) |
Apr 23, 2020 | 3.545 | 3.550 | 3.409 | 3.525 | 5,517 | -0.02(-0.70%) |
Apr 22, 2020 | 3.400 | 3.600 | 3.400 | 3.550 | 8,832 | -0.05(-1.33%) |
Apr 21, 2020 | 3.500 | 3.600 | 3.333 | 3.598 | 15,438 | +0.05(+1.31%) |
Apr 20, 2020 | 3.675 | 3.689 | 3.501 | 3.551 | 15,797 | +0.03(+0.75%) |
Apr 17, 2020 | 3.750 | 3.751 | 3.510 | 3.525 | 24,280 | -0.18(-4.76%) |
Apr 16, 2020 | 3.670 | 4.000 | 3.500 | 3.701 | 17,039 | +0.07(+1.87%) |
Apr 15, 2020 | 3.650 | 3.849 | 3.500 | 3.633 | 7,797 | -0.11(-2.87%) |
Apr 14, 2020 | 3.750 | 3.900 | 3.550 | 3.740 | 18,886 | +0.08(+2.16%) |
Apr 13, 2020 | 3.800 | 3.800 | 3.600 | 3.662 | 7,061 | -0.09(-2.36%) |
Apr 09, 2020 | 3.671 | 3.869 | 3.663 | 3.750 | 7,080 | -0.05(-1.32%) |
Apr 08, 2020 | 3.500 | 3.900 | 3.450 | 3.800 | 11,809 | +0.25(+7.04%) |
Apr 07, 2020 | 3.950 | 4.000 | 3.500 | 3.550 | 9,878 | -0.00(-0.01%) |
Apr 06, 2020 | 3.686 | 3.749 | 3.300 | 3.550 | 5,430 | +0.00(+0.01%) |
Apr 03, 2020 | 3.550 | 3.800 | 3.056 | 3.550 | 22,220 | +0.00(+0.00%) |
Apr 02, 2020 | 3.800 | 3.800 | 3.400 | 3.550 | 31,395 | -0.25(-6.59%) |
Apr 01, 2020 | 4.055 | 4.500 | 3.550 | 3.800 | 51,576 | -0.95(-19.99%) |
Mar 31, 2020 | 3.500 | 6.650 | 3.450 | 4.750 | 283,957 | +1.22(+34.47%) |
Mar 30, 2020 | 3.550 | 3.632 | 3.450 | 3.533 | 5,615 | +0.13(+3.90%) |
Mar 27, 2020 | 3.350 | 3.400 | 3.092 | 3.400 | 16,300 | +0.15(+4.62%) |
Mar 26, 2020 | 3.250 | 3.300 | 3.100 | 3.250 | 13,625 | +0.15(+4.84%) |
Mar 25, 2020 | 3.249 | 3.250 | 3.075 | 3.100 | 15,876 | +0.05(+1.64%) |
Mar 24, 2020 | 3.300 | 3.500 | 3.000 | 3.050 | 16,524 | -0.10(-3.17%) |
Mar 23, 2020 | 2.950 | 3.350 | 2.901 | 3.150 | 16,354 | +0.27(+9.57%) |
Mar 20, 2020 | 3.000 | 3.010 | 2.750 | 2.875 | 11,360 | +0.10(+3.60%) |
Mar 19, 2020 | 2.950 | 3.184 | 2.750 | 2.775 | 8,543 | -0.20(-6.57%) |
Mar 18, 2020 | 3.050 | 3.366 | 2.700 | 2.970 | 21,112 | -0.13(-4.19%) |
Mar 17, 2020 | 3.400 | 3.400 | 3.000 | 3.100 | 16,262 | +0.05(+1.64%) |
Mar 16, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 22,450 | -0.02(-0.65%) |
Mar 13, 2020 | 3.600 | 4.040 | 3.055 | 3.070 | 27,260 | -0.53(-14.72%) |
Mar 12, 2020 | 4.150 | 4.263 | 3.500 | 3.600 | 36,818 | -1.05(-22.58%) |
Mar 11, 2020 | 4.450 | 4.789 | 4.400 | 4.650 | 16,938 | +0.00(+0.00%) |
Mar 10, 2020 | 5.000 | 5.000 | 4.606 | 4.650 | 18,745 | -0.32(-6.37%) |
Mar 09, 2020 | 5.300 | 5.412 | 4.680 | 4.966 | 23,692 | -0.59(-10.59%) |
Mar 06, 2020 | 5.400 | 5.650 | 5.350 | 5.555 | 10,860 | +0.05(+1.00%) |
Mar 05, 2020 | 5.550 | 5.593 | 5.300 | 5.500 | 6,237 | -0.03(-0.61%) |
Mar 04, 2020 | 5.400 | 5.650 | 5.400 | 5.534 | 15,402 | +0.03(+0.62%) |
Mar 03, 2020 | 5.550 | 5.699 | 5.400 | 5.500 | 6,080 | -0.05(-0.90%) |
Mar 02, 2020 | 5.550 | 5.700 | 5.450 | 5.550 | 9,387 | +0.25(+4.72%) |
Feb 28, 2020 | 5.700 | 5.800 | 5.300 | 5.300 | 34,800 | -0.35(-6.20%) |
Feb 27, 2020 | 5.800 | 5.900 | 5.650 | 5.651 | 9,421 | -0.25(-4.20%) |
Feb 26, 2020 | 5.950 | 6.250 | 5.825 | 5.899 | 11,421 | +0.17(+3.03%) |
Feb 25, 2020 | 5.800 | 5.900 | 5.650 | 5.725 | 26,297 | -0.18(-2.97%) |
Feb 24, 2020 | 6.000 | 6.050 | 5.800 | 5.900 | 13,705 | -0.12(-2.07%) |
Feb 21, 2020 | 6.050 | 6.100 | 6.000 | 6.025 | 3,520 | -0.02(-0.41%) |
Feb 20, 2020 | 6.050 | 6.150 | 6.050 | 6.050 | 9,815 | -0.10(-1.63%) |
Feb 19, 2020 | 6.050 | 6.186 | 6.050 | 6.150 | 3,487 | +0.03(+0.41%) |
Feb 18, 2020 | 6.150 | 6.250 | 6.100 | 6.125 | 5,464 | -0.08(-1.21%) |
Feb 14, 2020 | 6.200 | 6.245 | 6.150 | 6.200 | 4,080 | +0.02(+0.28%) |
Feb 13, 2020 | 6.300 | 6.300 | 6.150 | 6.183 | 10,168 | -0.02(-0.28%) |
Feb 12, 2020 | 6.300 | 6.300 | 6.150 | 6.200 | 17,294 | -0.08(-1.30%) |
Feb 11, 2020 | 6.350 | 6.400 | 6.250 | 6.282 | 9,826 | -0.12(-1.85%) |
Feb 10, 2020 | 6.300 | 6.500 | 6.250 | 6.400 | 20,322 | +0.10(+1.59%) |
Feb 07, 2020 | 6.150 | 6.300 | 6.100 | 6.300 | 13,840 | +0.10(+1.61%) |
Feb 06, 2020 | 6.150 | 6.350 | 6.150 | 6.200 | 4,604 | -0.05(-0.80%) |
Feb 05, 2020 | 6.300 | 6.397 | 6.100 | 6.250 | 14,692 | +0.07(+1.12%) |
Feb 04, 2020 | 6.200 | 6.350 | 6.100 | 6.181 | 7,443 | +0.06(+0.91%) |