Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.550 | 3.790 | 3.430 | 3.610 | 2,462,775 | -0.07(-1.90%) |
Apr 29, 2020 | 3.720 | 3.900 | 3.640 | 3.680 | 2,570,685 | +0.01(+0.27%) |
Apr 28, 2020 | 3.600 | 3.690 | 3.475 | 3.670 | 1,775,263 | +0.22(+6.38%) |
Apr 27, 2020 | 3.290 | 3.600 | 3.275 | 3.450 | 1,348,594 | +0.20(+6.15%) |
Apr 24, 2020 | 3.280 | 3.330 | 3.110 | 3.250 | 957,600 | +0.01(+0.31%) |
Apr 23, 2020 | 3.220 | 3.405 | 3.210 | 3.240 | 1,338,541 | +0.08(+2.53%) |
Apr 22, 2020 | 3.250 | 3.355 | 3.130 | 3.160 | 1,239,018 | -0.05(-1.56%) |
Apr 21, 2020 | 3.280 | 3.356 | 3.130 | 3.210 | 967,365 | -0.22(-6.41%) |
Apr 20, 2020 | 3.530 | 3.580 | 3.360 | 3.430 | 1,265,333 | -0.18(-4.99%) |
Apr 17, 2020 | 3.510 | 3.780 | 3.510 | 3.610 | 1,761,700 | +0.25(+7.44%) |
Apr 16, 2020 | 3.390 | 3.400 | 3.230 | 3.360 | 1,295,870 | -0.05(-1.47%) |
Apr 15, 2020 | 3.580 | 3.660 | 3.230 | 3.410 | 2,539,806 | -0.39(-10.26%) |
Apr 14, 2020 | 3.750 | 3.920 | 3.570 | 3.800 | 1,951,395 | +0.11(+2.98%) |
Apr 13, 2020 | 3.680 | 3.715 | 3.400 | 3.690 | 2,130,045 | -0.05(-1.34%) |
Apr 09, 2020 | 3.350 | 3.975 | 3.330 | 3.740 | 3,139,600 | +0.56(+17.61%) |
Apr 08, 2020 | 3.090 | 3.500 | 3.090 | 3.180 | 3,152,097 | +0.15(+4.95%) |
Apr 07, 2020 | 3.320 | 3.500 | 2.950 | 3.030 | 2,998,314 | -0.09(-2.88%) |
Apr 06, 2020 | 2.530 | 3.230 | 2.510 | 3.120 | 3,607,976 | +0.76(+32.20%) |
Apr 03, 2020 | 2.480 | 2.550 | 2.340 | 2.360 | 1,676,200 | -0.12(-4.84%) |
Apr 02, 2020 | 2.750 | 2.895 | 2.300 | 2.480 | 2,306,561 | -0.38(-13.29%) |
Apr 01, 2020 | 3.010 | 3.010 | 2.750 | 2.860 | 2,788,973 | -0.26(-8.33%) |
Mar 31, 2020 | 3.250 | 3.520 | 2.940 | 3.120 | 2,841,385 | -0.15(-4.59%) |
Mar 30, 2020 | 3.170 | 3.270 | 2.980 | 3.270 | 4,032,899 | +0.00(+0.00%) |
Mar 27, 2020 | 3.120 | 3.370 | 2.750 | 3.270 | 3,832,800 | +0.03(+0.93%) |
Mar 26, 2020 | 3.390 | 3.730 | 2.550 | 3.240 | 7,067,145 | -0.19(-5.54%) |
Mar 25, 2020 | 3.170 | 3.700 | 2.980 | 3.430 | 4,994,241 | +0.30(+9.58%) |
Mar 24, 2020 | 2.440 | 3.265 | 2.410 | 3.130 | 6,018,541 | +0.91(+40.99%) |
Mar 23, 2020 | 1.940 | 2.230 | 1.885 | 2.220 | 2,893,054 | +0.33(+17.46%) |
Mar 20, 2020 | 2.050 | 2.380 | 1.880 | 1.890 | 6,671,800 | -0.15(-7.35%) |
Mar 19, 2020 | 1.730 | 2.150 | 1.600 | 2.040 | 6,653,202 | +0.30(+17.24%) |
Mar 18, 2020 | 1.900 | 2.000 | 1.470 | 1.740 | 9,096,555 | -0.25(-12.56%) |
Mar 17, 2020 | 2.340 | 2.380 | 1.860 | 1.990 | 6,324,915 | -0.27(-11.95%) |
Mar 16, 2020 | 2.970 | 3.070 | 2.220 | 2.260 | 7,058,004 | -1.27(-35.98%) |
Mar 13, 2020 | 3.580 | 3.700 | 3.290 | 3.530 | 3,570,500 | +0.21(+6.33%) |
Mar 12, 2020 | 3.730 | 3.730 | 3.240 | 3.320 | 4,383,009 | -0.69(-17.21%) |
Mar 11, 2020 | 4.400 | 4.480 | 3.960 | 4.010 | 4,289,522 | -0.52(-11.48%) |
Mar 10, 2020 | 4.340 | 4.670 | 4.330 | 4.530 | 4,979,097 | +0.27(+6.34%) |
Mar 09, 2020 | 4.060 | 4.370 | 4.040 | 4.260 | 3,463,043 | -0.25(-5.54%) |
Mar 06, 2020 | 4.780 | 4.880 | 4.370 | 4.510 | 5,696,400 | -0.50(-9.98%) |
Mar 05, 2020 | 5.590 | 5.590 | 4.730 | 5.010 | 9,980,252 | -0.67(-11.80%) |
Mar 04, 2020 | 6.200 | 6.200 | 5.660 | 5.680 | 6,299,228 | -0.33(-5.49%) |
Mar 03, 2020 | 6.040 | 6.300 | 5.960 | 6.010 | 2,983,869 | -0.08(-1.31%) |
Mar 02, 2020 | 6.590 | 6.650 | 5.910 | 6.090 | 4,245,629 | -0.48(-7.31%) |
Feb 28, 2020 | 6.350 | 6.590 | 6.240 | 6.570 | 3,725,200 | +0.18(+2.82%) |
Feb 27, 2020 | 6.170 | 6.730 | 6.030 | 6.390 | 3,205,771 | +0.04(+0.63%) |
Feb 26, 2020 | 6.790 | 6.800 | 6.280 | 6.350 | 1,868,061 | -0.41(-6.07%) |
Feb 25, 2020 | 7.450 | 7.540 | 6.750 | 6.760 | 2,270,337 | -0.70(-9.38%) |
Feb 24, 2020 | 7.680 | 7.720 | 7.450 | 7.460 | 1,821,787 | -0.53(-6.63%) |
Feb 21, 2020 | 8.270 | 8.305 | 7.980 | 7.990 | 1,397,600 | -0.30(-3.62%) |
Feb 20, 2020 | 8.340 | 8.460 | 8.190 | 8.290 | 2,991,596 | -0.10(-1.19%) |
Feb 19, 2020 | 6.930 | 8.570 | 6.910 | 8.390 | 6,359,233 | +1.46(+21.07%) |
Feb 18, 2020 | 6.910 | 7.081 | 6.860 | 6.930 | 917,145 | +0.00(+0.00%) |
Feb 14, 2020 | 7.120 | 7.150 | 6.880 | 6.930 | 592,100 | -0.17(-2.39%) |
Feb 13, 2020 | 7.010 | 7.200 | 6.990 | 7.100 | 892,146 | +0.06(+0.85%) |
Feb 12, 2020 | 6.870 | 7.080 | 6.840 | 7.040 | 1,468,183 | +0.21(+3.07%) |
Feb 11, 2020 | 6.750 | 6.980 | 6.750 | 6.830 | 1,391,937 | +0.13(+1.94%) |
Feb 10, 2020 | 6.640 | 6.720 | 6.600 | 6.700 | 571,569 | +0.06(+0.90%) |
Feb 07, 2020 | 6.790 | 6.800 | 6.600 | 6.640 | 1,000,000 | -0.18(-2.64%) |
Feb 06, 2020 | 6.960 | 6.970 | 6.770 | 6.820 | 1,330,732 | -0.07(-1.02%) |
Feb 05, 2020 | 6.710 | 6.945 | 6.710 | 6.890 | 1,032,129 | +0.24(+3.61%) |
Feb 04, 2020 | 6.660 | 6.860 | 6.620 | 6.650 | 1,101,988 | +0.15(+2.31%) |