Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.730 | 3.760 | 3.550 | 3.590 | 79,846 | -0.10(-2.71%) |
Apr 29, 2020 | 3.770 | 3.850 | 3.560 | 3.690 | 101,691 | -0.06(-1.60%) |
Apr 28, 2020 | 3.800 | 3.800 | 3.450 | 3.750 | 114,304 | -0.01(-0.27%) |
Apr 27, 2020 | 3.700 | 3.840 | 3.620 | 3.760 | 91,315 | +0.14(+3.87%) |
Apr 24, 2020 | 3.840 | 3.880 | 3.330 | 3.620 | 215,100 | -0.22(-5.73%) |
Apr 23, 2020 | 3.750 | 3.910 | 3.450 | 3.840 | 389,701 | +0.16(+4.35%) |
Apr 22, 2020 | 3.380 | 3.750 | 3.000 | 3.680 | 519,481 | +0.43(+13.23%) |
Apr 21, 2020 | 3.480 | 3.780 | 3.080 | 3.250 | 2,622,085 | +0.16(+5.18%) |
Apr 20, 2020 | 2.960 | 3.243 | 2.960 | 3.090 | 150,079 | +0.12(+4.04%) |
Apr 17, 2020 | 2.910 | 2.970 | 2.870 | 2.970 | 29,700 | +0.09(+3.13%) |
Apr 16, 2020 | 2.990 | 2.990 | 2.850 | 2.880 | 20,873 | -0.03(-1.03%) |
Apr 15, 2020 | 2.830 | 2.955 | 2.760 | 2.910 | 84,122 | +0.08(+2.83%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.750 | 2.830 | 63,854 | +0.10(+3.66%) |
Apr 13, 2020 | 2.780 | 2.860 | 2.730 | 2.730 | 28,498 | -0.09(-3.19%) |
Apr 09, 2020 | 2.910 | 2.960 | 2.700 | 2.820 | 53,800 | -0.06(-2.08%) |
Apr 08, 2020 | 2.660 | 2.940 | 2.660 | 2.880 | 91,746 | +0.20(+7.46%) |
Apr 07, 2020 | 2.720 | 2.827 | 2.640 | 2.680 | 44,085 | -0.03(-1.11%) |
Apr 06, 2020 | 2.920 | 3.160 | 2.680 | 2.710 | 99,125 | -0.19(-6.55%) |
Apr 03, 2020 | 2.560 | 2.970 | 2.400 | 2.900 | 140,000 | +0.34(+13.28%) |
Apr 02, 2020 | 2.470 | 2.700 | 2.450 | 2.560 | 56,509 | +0.01(+0.39%) |
Apr 01, 2020 | 2.660 | 2.800 | 2.470 | 2.550 | 63,845 | -0.25(-8.93%) |
Mar 31, 2020 | 2.810 | 2.940 | 2.650 | 2.800 | 54,191 | -0.07(-2.44%) |
Mar 30, 2020 | 3.220 | 3.220 | 2.810 | 2.870 | 126,911 | -0.37(-11.42%) |
Mar 27, 2020 | 2.920 | 3.280 | 2.710 | 3.240 | 175,400 | +0.16(+5.19%) |
Mar 26, 2020 | 3.160 | 3.350 | 3.050 | 3.080 | 105,876 | -0.02(-0.65%) |
Mar 25, 2020 | 2.820 | 3.370 | 2.800 | 3.100 | 463,157 | +0.32(+11.51%) |
Mar 24, 2020 | 2.840 | 2.960 | 2.540 | 2.780 | 127,652 | +0.13(+4.91%) |
Mar 23, 2020 | 2.750 | 3.060 | 2.480 | 2.650 | 192,354 | +0.07(+2.71%) |
Mar 20, 2020 | 2.500 | 2.950 | 2.500 | 2.580 | 128,800 | +0.10(+4.03%) |
Mar 19, 2020 | 2.270 | 2.550 | 2.130 | 2.480 | 92,431 | +0.26(+11.71%) |
Mar 18, 2020 | 2.310 | 2.550 | 2.190 | 2.220 | 119,953 | -0.16(-6.72%) |
Mar 17, 2020 | 2.300 | 2.420 | 2.170 | 2.380 | 94,112 | +0.21(+9.68%) |
Mar 16, 2020 | 2.490 | 2.630 | 2.150 | 2.170 | 177,474 | -0.51(-19.03%) |
Mar 13, 2020 | 3.090 | 3.090 | 2.380 | 2.680 | 187,700 | -0.05(-1.83%) |
Mar 12, 2020 | 2.800 | 2.900 | 2.530 | 2.730 | 184,560 | -0.30(-9.90%) |
Mar 11, 2020 | 3.320 | 3.320 | 2.960 | 3.030 | 154,241 | -0.40(-11.66%) |
Mar 10, 2020 | 3.510 | 3.660 | 3.150 | 3.430 | 116,385 | +0.07(+2.08%) |
Mar 09, 2020 | 3.600 | 3.780 | 3.300 | 3.360 | 137,654 | -0.47(-12.27%) |
Mar 06, 2020 | 3.920 | 4.090 | 3.770 | 3.830 | 108,300 | -0.24(-5.90%) |
Mar 05, 2020 | 4.250 | 4.410 | 4.050 | 4.070 | 86,010 | -0.18(-4.24%) |
Mar 04, 2020 | 3.910 | 4.300 | 3.900 | 4.250 | 214,487 | +0.53(+14.25%) |
Mar 03, 2020 | 4.010 | 4.050 | 3.650 | 3.720 | 104,446 | -0.19(-4.86%) |
Mar 02, 2020 | 3.790 | 4.060 | 3.720 | 3.910 | 208,254 | +0.20(+5.39%) |
Feb 28, 2020 | 3.580 | 3.910 | 3.520 | 3.710 | 96,300 | +0.08(+2.20%) |
Feb 27, 2020 | 3.880 | 4.020 | 3.470 | 3.630 | 173,421 | -0.19(-4.97%) |
Feb 26, 2020 | 3.900 | 4.050 | 3.750 | 3.820 | 134,363 | -0.08(-2.05%) |
Feb 25, 2020 | 4.150 | 4.270 | 3.850 | 3.900 | 164,088 | -0.26(-6.25%) |
Feb 24, 2020 | 4.230 | 4.417 | 4.050 | 4.160 | 143,165 | -0.11(-2.58%) |
Feb 21, 2020 | 4.350 | 4.440 | 4.240 | 4.270 | 99,600 | -0.10(-2.29%) |
Feb 20, 2020 | 4.240 | 4.400 | 4.080 | 4.370 | 247,091 | +0.16(+3.80%) |
Feb 19, 2020 | 4.210 | 4.300 | 4.110 | 4.210 | 280,264 | -0.01(-0.24%) |
Feb 18, 2020 | 4.090 | 4.300 | 3.990 | 4.220 | 434,383 | +0.20(+4.98%) |
Feb 14, 2020 | 4.220 | 4.300 | 3.950 | 4.020 | 190,500 | -0.17(-4.06%) |
Feb 13, 2020 | 3.960 | 4.250 | 3.880 | 4.190 | 352,116 | +0.20(+5.01%) |
Feb 12, 2020 | 4.010 | 4.020 | 3.900 | 3.990 | 269,307 | +0.03(+0.76%) |
Feb 11, 2020 | 3.960 | 4.110 | 3.760 | 3.960 | 568,318 | -0.01(-0.25%) |
Feb 10, 2020 | 4.070 | 4.100 | 3.920 | 3.970 | 252,844 | -0.11(-2.70%) |
Feb 07, 2020 | 4.030 | 4.200 | 4.000 | 4.080 | 374,300 | +0.09(+2.26%) |
Feb 06, 2020 | 4.500 | 4.660 | 3.850 | 3.990 | 1,768,724 | -0.52(-11.53%) |
Feb 05, 2020 | 5.410 | 5.700 | 4.470 | 4.510 | 267,428 | -0.93(-17.10%) |
Feb 04, 2020 | 5.460 | 5.630 | 5.270 | 5.440 | 163,197 | +0.07(+1.30%) |