Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.674 | 5.020 | 4.422 | 4.532 | 10,064 | -0.56(-10.95%) |
Apr 29, 2020 | 4.665 | 5.130 | 4.665 | 5.090 | 32,742 | -0.11(-2.04%) |
Apr 28, 2020 | 5.300 | 6.000 | 4.830 | 5.196 | 100,882 | +0.30(+6.04%) |
Apr 27, 2020 | 4.070 | 4.930 | 4.070 | 4.900 | 122,287 | +0.78(+18.81%) |
Apr 24, 2020 | 4.055 | 4.124 | 4.055 | 4.124 | 1,300 | -0.03(-0.77%) |
Apr 23, 2020 | 4.200 | 4.200 | 3.920 | 4.156 | 4,377 | +0.04(+0.88%) |
Apr 22, 2020 | 4.112 | 4.200 | 4.081 | 4.120 | 3,335 | +0.03(+0.73%) |
Apr 21, 2020 | 4.200 | 4.200 | 4.080 | 4.090 | 6,165 | -0.11(-2.62%) |
Apr 20, 2020 | 4.120 | 4.370 | 4.020 | 4.200 | 10,683 | +0.14(+3.45%) |
Apr 17, 2020 | 3.760 | 4.640 | 3.760 | 4.060 | 12,100 | -0.19(-4.47%) |
Apr 16, 2020 | 3.950 | 4.250 | 3.750 | 4.250 | 8,538 | +0.05(+1.19%) |
Apr 15, 2020 | 3.910 | 4.300 | 3.550 | 4.200 | 17,732 | +0.23(+5.66%) |
Apr 14, 2020 | 4.430 | 4.540 | 3.850 | 3.975 | 14,085 | -0.24(-5.81%) |
Apr 13, 2020 | 4.000 | 4.720 | 3.550 | 4.220 | 58,064 | +0.54(+14.67%) |
Apr 09, 2020 | 3.570 | 3.900 | 3.492 | 3.680 | 36,700 | +0.26(+7.60%) |
Apr 08, 2020 | 3.200 | 3.450 | 3.040 | 3.420 | 17,939 | +0.26(+8.23%) |
Apr 07, 2020 | 3.160 | 3.335 | 3.144 | 3.160 | 4,294 | +0.05(+1.51%) |
Apr 06, 2020 | 3.040 | 3.337 | 3.000 | 3.113 | 5,808 | +0.00(+0.10%) |
Apr 03, 2020 | 3.060 | 3.300 | 3.000 | 3.110 | 9,300 | +0.02(+0.65%) |
Apr 02, 2020 | 3.150 | 3.660 | 2.890 | 3.090 | 12,265 | +0.00(+0.00%) |
Apr 01, 2020 | 3.330 | 3.650 | 3.090 | 3.090 | 35,473 | -0.23(-6.93%) |
Mar 31, 2020 | 3.395 | 3.395 | 3.292 | 3.320 | 8,042 | -0.10(-2.92%) |
Mar 30, 2020 | 3.380 | 3.420 | 3.350 | 3.420 | 10,077 | +0.23(+7.36%) |
Mar 27, 2020 | 2.910 | 3.186 | 2.910 | 3.186 | 600 | -0.11(-3.47%) |
Mar 26, 2020 | 3.170 | 3.580 | 3.020 | 3.300 | 4,017 | +0.27(+9.06%) |
Mar 25, 2020 | 2.877 | 3.210 | 2.624 | 3.026 | 11,373 | +0.09(+3.15%) |
Mar 24, 2020 | 2.858 | 2.950 | 2.858 | 2.933 | 4,493 | -0.04(-1.23%) |
Mar 23, 2020 | 3.030 | 3.130 | 2.520 | 2.970 | 24,114 | -0.16(-5.11%) |
Mar 20, 2020 | 3.100 | 3.203 | 2.800 | 3.130 | 35,500 | -0.01(-0.32%) |
Mar 19, 2020 | 3.500 | 3.870 | 2.930 | 3.140 | 48,686 | -0.74(-19.07%) |
Mar 18, 2020 | 2.300 | 3.890 | 2.300 | 3.880 | 79,208 | +1.49(+62.34%) |
Mar 17, 2020 | 2.520 | 2.520 | 2.171 | 2.390 | 29,306 | -0.16(-6.27%) |
Mar 16, 2020 | 2.420 | 2.780 | 2.420 | 2.550 | 15,847 | -0.35(-12.07%) |
Mar 13, 2020 | 2.890 | 3.404 | 2.700 | 2.900 | 39,900 | +0.20(+7.41%) |
Mar 12, 2020 | 2.860 | 3.511 | 2.700 | 2.700 | 21,538 | -0.89(-24.79%) |
Mar 11, 2020 | 3.834 | 3.920 | 3.420 | 3.590 | 31,218 | -0.21(-5.53%) |
Mar 10, 2020 | 3.940 | 4.110 | 3.750 | 3.800 | 24,854 | -0.16(-4.04%) |
Mar 09, 2020 | 3.960 | 4.170 | 3.710 | 3.960 | 6,223 | -0.20(-4.81%) |
Mar 06, 2020 | 4.060 | 4.610 | 4.040 | 4.160 | 15,900 | -0.09(-2.12%) |
Mar 05, 2020 | 4.240 | 4.670 | 4.110 | 4.250 | 21,957 | -0.05(-1.16%) |
Mar 04, 2020 | 4.240 | 4.730 | 4.230 | 4.300 | 30,629 | +0.11(+2.63%) |
Mar 03, 2020 | 4.110 | 4.280 | 4.100 | 4.190 | 38,166 | +0.11(+2.70%) |
Mar 02, 2020 | 3.930 | 4.225 | 3.930 | 4.080 | 23,242 | +0.31(+8.22%) |
Feb 28, 2020 | 3.810 | 4.000 | 3.400 | 3.770 | 33,600 | -0.21(-5.28%) |
Feb 27, 2020 | 4.520 | 4.520 | 3.488 | 3.980 | 86,161 | -0.63(-13.67%) |
Feb 26, 2020 | 4.760 | 4.770 | 4.350 | 4.610 | 37,904 | -0.17(-3.56%) |
Feb 25, 2020 | 5.110 | 5.110 | 4.610 | 4.780 | 55,836 | -0.57(-10.65%) |
Feb 24, 2020 | 5.540 | 5.550 | 4.615 | 5.350 | 205,579 | +0.07(+1.33%) |
Feb 21, 2020 | 4.240 | 8.680 | 4.240 | 5.280 | 5,226,500 | +1.78(+50.86%) |
Feb 20, 2020 | 3.260 | 3.650 | 3.210 | 3.500 | 41,404 | +0.20(+6.06%) |
Feb 19, 2020 | 3.430 | 3.430 | 3.190 | 3.300 | 25,667 | -0.15(-4.35%) |
Feb 18, 2020 | 4.490 | 5.600 | 3.407 | 3.450 | 277,357 | -0.79(-18.63%) |
Feb 14, 2020 | 4.340 | 4.340 | 4.050 | 4.240 | 8,300 | -0.09(-2.08%) |
Feb 13, 2020 | 4.170 | 4.400 | 4.100 | 4.330 | 56,019 | +0.00(+0.00%) |
Feb 12, 2020 | 3.940 | 5.200 | 3.910 | 4.330 | 121,618 | +0.28(+6.91%) |
Feb 11, 2020 | 4.750 | 4.877 | 3.760 | 4.050 | 37,404 | -0.56(-12.15%) |
Feb 10, 2020 | 4.240 | 4.800 | 4.200 | 4.610 | 43,071 | +0.50(+12.17%) |
Feb 07, 2020 | 3.790 | 4.250 | 3.790 | 4.110 | 38,000 | +0.26(+6.75%) |
Feb 06, 2020 | 3.730 | 3.950 | 3.595 | 3.850 | 17,656 | +0.02(+0.52%) |
Feb 05, 2020 | 3.630 | 3.890 | 3.564 | 3.830 | 13,449 | +0.14(+3.79%) |
Feb 04, 2020 | 3.580 | 3.820 | 3.200 | 3.690 | 43,821 | +0.11(+3.07%) |