Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.950 | 2.980 | 2.850 | 2.870 | 17,034 | +0.01(+0.35%) |
Apr 29, 2020 | 2.900 | 3.030 | 2.720 | 2.860 | 37,735 | -0.07(-2.39%) |
Apr 28, 2020 | 3.010 | 3.030 | 2.790 | 2.930 | 46,729 | +0.00(+0.00%) |
Apr 27, 2020 | 2.790 | 2.940 | 2.712 | 2.930 | 30,530 | +0.05(+1.74%) |
Apr 24, 2020 | 2.800 | 2.979 | 2.729 | 2.880 | 61,400 | +0.18(+6.67%) |
Apr 23, 2020 | 2.640 | 2.750 | 2.600 | 2.700 | 25,118 | +0.06(+2.27%) |
Apr 22, 2020 | 2.700 | 2.736 | 2.600 | 2.640 | 25,077 | -0.10(-3.65%) |
Apr 21, 2020 | 2.730 | 2.780 | 2.670 | 2.740 | 16,620 | -0.01(-0.36%) |
Apr 20, 2020 | 2.880 | 2.880 | 2.610 | 2.750 | 18,276 | +0.03(+1.10%) |
Apr 17, 2020 | 2.860 | 2.890 | 2.600 | 2.720 | 48,800 | +0.07(+2.64%) |
Apr 16, 2020 | 2.990 | 2.990 | 2.600 | 2.650 | 22,320 | -0.21(-7.18%) |
Apr 15, 2020 | 3.080 | 3.100 | 2.800 | 2.855 | 19,604 | -0.14(-4.52%) |
Apr 14, 2020 | 2.900 | 3.040 | 2.770 | 2.990 | 27,264 | +0.27(+9.93%) |
Apr 13, 2020 | 2.730 | 2.780 | 2.558 | 2.720 | 21,664 | +0.02(+0.74%) |
Apr 09, 2020 | 2.510 | 2.760 | 2.500 | 2.700 | 37,800 | +0.11(+4.19%) |
Apr 08, 2020 | 2.740 | 2.825 | 2.400 | 2.591 | 23,717 | -0.09(-3.31%) |
Apr 07, 2020 | 2.700 | 2.800 | 2.400 | 2.680 | 26,900 | +0.03(+1.13%) |
Apr 06, 2020 | 3.170 | 3.170 | 2.560 | 2.650 | 24,513 | -0.05(-1.85%) |
Apr 03, 2020 | 3.190 | 3.480 | 2.500 | 2.700 | 32,000 | +0.04(+1.50%) |
Apr 02, 2020 | 2.920 | 3.220 | 2.650 | 2.660 | 55,570 | -0.48(-15.29%) |
Apr 01, 2020 | 2.750 | 3.530 | 2.500 | 3.140 | 227,251 | -0.15(-4.56%) |
Mar 31, 2020 | 2.190 | 6.000 | 1.950 | 3.290 | 3,332,170 | +1.58(+92.40%) |
Mar 30, 2020 | 2.450 | 2.950 | 1.330 | 1.710 | 97,342 | -0.59(-25.65%) |
Mar 27, 2020 | 2.260 | 2.630 | 2.250 | 2.300 | 5,000 | -0.34(-12.78%) |
Mar 26, 2020 | 2.980 | 2.980 | 2.231 | 2.637 | 8,214 | +0.01(+0.27%) |
Mar 25, 2020 | 2.464 | 2.710 | 2.336 | 2.630 | 10,134 | +0.04(+1.54%) |
Mar 24, 2020 | 2.010 | 2.821 | 2.010 | 2.590 | 4,336 | +0.23(+9.75%) |
Mar 23, 2020 | 3.300 | 3.300 | 2.330 | 2.360 | 15,717 | -0.61(-20.54%) |
Mar 20, 2020 | 3.730 | 3.748 | 2.803 | 2.970 | 4,200 | -0.76(-20.38%) |
Mar 19, 2020 | 3.650 | 4.395 | 3.650 | 3.730 | 11,218 | +0.48(+14.93%) |
Mar 18, 2020 | 4.170 | 4.551 | 2.010 | 3.245 | 17,293 | -0.84(-20.65%) |
Mar 17, 2020 | 3.720 | 5.520 | 3.720 | 4.090 | 47,345 | +0.38(+10.24%) |
Mar 16, 2020 | 3.180 | 4.390 | 3.080 | 3.710 | 17,162 | +1.21(+48.40%) |
Mar 13, 2020 | 3.033 | 3.033 | 2.440 | 2.500 | 18,000 | -0.85(-25.37%) |
Mar 12, 2020 | 2.060 | 3.520 | 2.060 | 3.350 | 11,096 | +0.15(+4.69%) |
Mar 11, 2020 | 3.400 | 3.510 | 3.160 | 3.200 | 2,209 | -0.70(-17.95%) |
Mar 10, 2020 | 4.200 | 4.200 | 3.859 | 3.900 | 1,600 | -0.77(-16.40%) |
Mar 09, 2020 | 4.900 | 4.900 | 4.010 | 4.665 | 1,685 | -0.33(-6.70%) |
Mar 06, 2020 | 4.930 | 5.130 | 4.930 | 5.000 | 2,400 | +0.37(+7.99%) |
Mar 05, 2020 | 4.570 | 4.630 | 4.570 | 4.630 | 774 | -0.38(-7.51%) |
Mar 04, 2020 | 5.006 | 5.006 | 5.006 | 5.006 | 329 | +0.07(+1.34%) |
Mar 03, 2020 | 5.040 | 5.040 | 4.939 | 4.940 | 858 | -0.25(-4.82%) |
Mar 02, 2020 | 5.190 | 5.190 | 5.190 | 73 | +0.00(+0.00%) | |
Feb 28, 2020 | 5.000 | 5.190 | 4.620 | 5.190 | 4,400 | -0.31(-5.64%) |
Feb 27, 2020 | 5.220 | 5.500 | 5.120 | 5.500 | 4,199 | -0.30(-5.17%) |
Feb 26, 2020 | 5.050 | 5.800 | 5.050 | 5.800 | 13,178 | +0.07(+1.22%) |
Feb 25, 2020 | 5.810 | 5.810 | 5.253 | 5.730 | 3,276 | -0.14(-2.32%) |
Feb 24, 2020 | 5.900 | 5.900 | 5.510 | 5.866 | 7,051 | +0.37(+6.65%) |
Feb 21, 2020 | 5.850 | 5.890 | 5.410 | 5.500 | 4,300 | -0.23(-4.01%) |
Feb 20, 2020 | 5.500 | 5.730 | 5.500 | 5.730 | 2,760 | +0.17(+2.99%) |
Feb 19, 2020 | 5.612 | 5.900 | 5.470 | 5.563 | 3,452 | +0.36(+6.99%) |
Feb 18, 2020 | 5.150 | 5.387 | 5.150 | 5.200 | 1,750 | +0.04(+0.78%) |
Feb 14, 2020 | 5.044 | 5.200 | 5.044 | 5.160 | 1,300 | -0.34(-6.18%) |
Feb 13, 2020 | 5.220 | 5.500 | 5.220 | 5.500 | 1,523 | +0.46(+9.10%) |
Feb 12, 2020 | 5.360 | 5.380 | 4.820 | 5.041 | 4,689 | -0.18(-3.42%) |
Feb 11, 2020 | 5.147 | 5.220 | 5.003 | 5.220 | 781 | -0.09(-1.69%) |
Feb 10, 2020 | 5.310 | 5.310 | 5.047 | 5.310 | 1,256 | +0.05(+0.99%) |
Feb 07, 2020 | 5.258 | 5.258 | 5.258 | 256 | +0.00(+0.00%) | |
Feb 06, 2020 | 5.110 | 5.258 | 5.110 | 5.258 | 900 | -0.12(-2.27%) |
Feb 05, 2020 | 4.890 | 5.380 | 4.890 | 5.380 | 1,204 | +0.73(+15.71%) |
Feb 04, 2020 | 4.875 | 4.875 | 4.649 | 4.649 | 1,691 | -0.02(-0.44%) |