Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.110 | 5.355 | 4.800 | 5.190 | 2,376,585 | +0.02(+0.39%) |
Apr 29, 2020 | 4.950 | 5.510 | 4.950 | 5.170 | 2,393,759 | +0.34(+7.04%) |
Apr 28, 2020 | 5.050 | 5.830 | 4.770 | 4.830 | 4,244,057 | +0.11(+2.33%) |
Apr 27, 2020 | 3.840 | 4.790 | 3.760 | 4.720 | 2,945,448 | +0.89(+23.24%) |
Apr 24, 2020 | 3.950 | 4.035 | 3.675 | 3.830 | 1,424,500 | -0.03(-0.78%) |
Apr 23, 2020 | 3.700 | 4.050 | 3.650 | 3.860 | 1,581,667 | +0.17(+4.61%) |
Apr 22, 2020 | 3.790 | 3.830 | 3.540 | 3.690 | 1,939,784 | +0.05(+1.37%) |
Apr 21, 2020 | 3.560 | 3.790 | 3.510 | 3.640 | 1,267,842 | -0.05(-1.36%) |
Apr 20, 2020 | 3.700 | 3.930 | 3.600 | 3.690 | 1,628,290 | -0.11(-2.89%) |
Apr 17, 2020 | 3.850 | 4.190 | 3.737 | 3.800 | 2,501,000 | +0.19(+5.26%) |
Apr 16, 2020 | 3.790 | 3.920 | 3.510 | 3.610 | 1,788,353 | -0.16(-4.24%) |
Apr 15, 2020 | 3.640 | 3.840 | 3.510 | 3.770 | 1,658,554 | -0.13(-3.33%) |
Apr 14, 2020 | 4.000 | 4.270 | 3.750 | 3.900 | 2,169,268 | +0.08(+2.09%) |
Apr 13, 2020 | 4.290 | 4.340 | 3.710 | 3.820 | 2,131,527 | -0.43(-10.12%) |
Apr 09, 2020 | 3.740 | 4.500 | 3.670 | 4.250 | 3,958,200 | +0.70(+19.72%) |
Apr 08, 2020 | 3.080 | 3.680 | 2.940 | 3.550 | 3,063,393 | +0.64(+21.99%) |
Apr 07, 2020 | 3.440 | 3.500 | 2.850 | 2.910 | 4,917,470 | +0.06(+2.11%) |
Apr 06, 2020 | 2.520 | 2.960 | 2.420 | 2.850 | 4,509,459 | +0.53(+22.84%) |
Apr 03, 2020 | 2.950 | 2.950 | 2.210 | 2.320 | 4,834,800 | -0.63(-21.36%) |
Apr 02, 2020 | 3.090 | 3.300 | 2.880 | 2.950 | 1,695,129 | -0.17(-5.45%) |
Apr 01, 2020 | 3.480 | 3.480 | 3.100 | 3.120 | 1,624,194 | -0.48(-13.33%) |
Mar 31, 2020 | 3.900 | 4.290 | 3.550 | 3.600 | 2,232,492 | -0.26(-6.74%) |
Mar 30, 2020 | 4.190 | 4.231 | 3.600 | 3.860 | 1,988,927 | -0.47(-10.85%) |
Mar 27, 2020 | 4.090 | 4.424 | 3.780 | 4.330 | 1,467,200 | +0.12(+2.85%) |
Mar 26, 2020 | 4.220 | 4.480 | 4.000 | 4.210 | 1,796,108 | +0.01(+0.24%) |
Mar 25, 2020 | 4.050 | 4.482 | 3.610 | 4.200 | 2,349,824 | +0.28(+7.14%) |
Mar 24, 2020 | 3.210 | 4.520 | 3.160 | 3.920 | 3,073,658 | +0.87(+28.52%) |
Mar 23, 2020 | 2.780 | 3.180 | 2.500 | 3.050 | 2,242,814 | +0.36(+13.38%) |
Mar 20, 2020 | 3.260 | 3.450 | 2.625 | 2.690 | 4,516,900 | -0.55(-16.98%) |
Mar 19, 2020 | 3.000 | 4.000 | 3.000 | 3.240 | 3,201,890 | +0.17(+5.54%) |
Mar 18, 2020 | 3.200 | 3.290 | 2.760 | 3.070 | 2,319,956 | -0.33(-9.71%) |
Mar 17, 2020 | 3.640 | 3.700 | 2.855 | 3.400 | 3,043,038 | -0.10(-2.86%) |
Mar 16, 2020 | 4.830 | 5.180 | 3.490 | 3.500 | 2,487,808 | -2.00(-36.36%) |
Mar 13, 2020 | 5.330 | 5.710 | 4.900 | 5.500 | 1,858,900 | +0.48(+9.56%) |
Mar 12, 2020 | 4.810 | 5.450 | 4.650 | 5.020 | 2,014,814 | -0.22(-4.20%) |
Mar 11, 2020 | 5.180 | 5.520 | 4.970 | 5.240 | 2,357,769 | -0.01(-0.19%) |
Mar 10, 2020 | 5.570 | 5.640 | 4.950 | 5.250 | 2,064,570 | +0.00(+0.00%) |
Mar 09, 2020 | 5.940 | 5.950 | 5.160 | 5.250 | 1,910,570 | -1.02(-16.27%) |
Mar 06, 2020 | 6.460 | 6.810 | 6.240 | 6.270 | 1,846,500 | -0.37(-5.57%) |
Mar 05, 2020 | 7.320 | 7.380 | 6.520 | 6.640 | 2,145,677 | -0.88(-11.70%) |
Mar 04, 2020 | 7.810 | 7.920 | 7.020 | 7.520 | 1,631,067 | -0.21(-2.72%) |
Mar 03, 2020 | 8.130 | 8.470 | 7.560 | 7.730 | 1,386,413 | -0.37(-4.57%) |
Mar 02, 2020 | 9.150 | 9.220 | 7.800 | 8.100 | 2,950,495 | -1.07(-11.67%) |
Feb 28, 2020 | 8.700 | 9.490 | 8.630 | 9.170 | 2,021,200 | +0.16(+1.78%) |
Feb 27, 2020 | 8.920 | 9.560 | 8.330 | 9.010 | 1,496,693 | -0.33(-3.53%) |
Feb 26, 2020 | 10.16 | 10.20 | 9.310 | 9.340 | 1,608,052 | -0.59(-5.94%) |
Feb 25, 2020 | 10.12 | 10.46 | 9.630 | 9.930 | 1,609,677 | +0.05(+0.51%) |
Feb 24, 2020 | 10.04 | 10.21 | 9.670 | 9.880 | 1,201,142 | -0.75(-7.06%) |
Feb 21, 2020 | 10.79 | 11.30 | 10.20 | 10.63 | 1,546,300 | -0.24(-2.21%) |
Feb 20, 2020 | 8.990 | 10.95 | 8.700 | 10.87 | 2,619,361 | +1.60(+17.26%) |
Feb 19, 2020 | 10.00 | 10.10 | 9.250 | 9.270 | 1,973,921 | -0.59(-5.98%) |
Feb 18, 2020 | 10.36 | 10.53 | 9.660 | 9.860 | 1,219,948 | -0.61(-5.83%) |
Feb 14, 2020 | 10.46 | 10.59 | 10.28 | 10.47 | 981,600 | +0.04(+0.38%) |
Feb 13, 2020 | 10.17 | 10.46 | 10.09 | 10.43 | 669,533 | +0.17(+1.66%) |
Feb 12, 2020 | 9.920 | 10.30 | 9.875 | 10.26 | 861,093 | +0.57(+5.88%) |
Feb 11, 2020 | 9.220 | 9.780 | 8.830 | 9.690 | 1,189,317 | +0.22(+2.32%) |
Feb 10, 2020 | 9.740 | 9.780 | 9.350 | 9.470 | 977,209 | -0.31(-3.17%) |
Feb 07, 2020 | 10.09 | 10.16 | 9.620 | 9.780 | 820,700 | -0.53(-5.14%) |
Feb 06, 2020 | 10.42 | 10.88 | 10.30 | 10.31 | 898,565 | -0.03(-0.29%) |
Feb 05, 2020 | 10.04 | 10.50 | 10.04 | 10.34 | 1,048,742 | +0.51(+5.19%) |
Feb 04, 2020 | 9.740 | 10.16 | 9.670 | 9.830 | 958,297 | +0.32(+3.36%) |