Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.180 | 5.340 | 5.000 | 5.060 | 10,685,047 | -0.27(-5.07%) |
Apr 29, 2020 | 5.240 | 5.370 | 5.060 | 5.330 | 10,706,993 | +0.04(+0.76%) |
Apr 28, 2020 | 5.390 | 5.430 | 5.200 | 5.290 | 9,020,313 | -0.08(-1.49%) |
Apr 27, 2020 | 5.500 | 5.530 | 5.200 | 5.370 | 10,119,743 | -0.01(-0.19%) |
Apr 24, 2020 | 5.340 | 5.410 | 5.060 | 5.380 | 12,649,600 | +0.19(+3.66%) |
Apr 23, 2020 | 5.200 | 5.500 | 5.110 | 5.190 | 16,831,428 | +0.18(+3.59%) |
Apr 22, 2020 | 4.780 | 5.060 | 4.750 | 5.010 | 10,044,341 | +0.44(+9.63%) |
Apr 21, 2020 | 4.340 | 4.640 | 4.280 | 4.570 | 8,142,696 | +0.07(+1.56%) |
Apr 20, 2020 | 4.420 | 4.610 | 4.400 | 4.500 | 8,394,927 | +0.12(+2.74%) |
Apr 17, 2020 | 4.470 | 4.530 | 4.320 | 4.380 | 18,649,900 | -0.27(-5.81%) |
Apr 16, 2020 | 4.580 | 4.690 | 4.440 | 4.650 | 10,573,304 | +0.06(+1.31%) |
Apr 15, 2020 | 4.420 | 4.660 | 4.300 | 4.590 | 9,351,342 | -0.01(-0.22%) |
Apr 14, 2020 | 4.710 | 5.010 | 4.460 | 4.600 | 15,143,710 | +0.03(+0.66%) |
Apr 13, 2020 | 4.190 | 4.620 | 3.910 | 4.570 | 12,960,773 | +0.46(+11.19%) |
Apr 09, 2020 | 3.910 | 4.150 | 3.880 | 4.110 | 11,498,000 | +0.46(+12.60%) |
Apr 08, 2020 | 3.630 | 3.730 | 3.570 | 3.650 | 4,947,753 | +0.06(+1.67%) |
Apr 07, 2020 | 3.800 | 3.850 | 3.580 | 3.590 | 7,501,860 | -0.15(-4.01%) |
Apr 06, 2020 | 3.560 | 3.850 | 3.560 | 3.740 | 9,614,267 | +0.31(+9.04%) |
Apr 03, 2020 | 3.500 | 3.585 | 3.410 | 3.430 | 6,182,900 | +0.00(+0.00%) |
Apr 02, 2020 | 3.300 | 3.578 | 3.295 | 3.430 | 7,930,537 | +0.20(+6.19%) |
Apr 01, 2020 | 3.060 | 3.270 | 3.030 | 3.230 | 8,977,867 | +0.17(+5.56%) |
Mar 31, 2020 | 3.050 | 3.310 | 3.010 | 3.060 | 7,230,689 | -0.04(-1.29%) |
Mar 30, 2020 | 3.370 | 3.425 | 3.000 | 3.100 | 10,714,072 | -0.19(-5.78%) |
Mar 27, 2020 | 3.470 | 3.560 | 3.200 | 3.290 | 11,283,600 | -0.26(-7.32%) |
Mar 26, 2020 | 3.780 | 3.890 | 3.460 | 3.550 | 13,988,400 | -0.09(-2.47%) |
Mar 25, 2020 | 3.330 | 3.710 | 3.145 | 3.640 | 17,900,820 | +0.30(+8.98%) |
Mar 24, 2020 | 3.390 | 3.450 | 3.150 | 3.340 | 14,707,289 | +0.34(+11.33%) |
Mar 23, 2020 | 2.900 | 3.150 | 2.700 | 3.000 | 9,332,795 | +0.29(+10.70%) |
Mar 20, 2020 | 3.140 | 3.240 | 2.650 | 2.710 | 14,980,200 | -0.31(-10.26%) |
Mar 19, 2020 | 2.850 | 3.450 | 2.420 | 3.020 | 14,003,583 | +0.21(+7.47%) |
Mar 18, 2020 | 3.350 | 3.620 | 2.770 | 2.810 | 13,127,055 | -0.65(-18.79%) |
Mar 17, 2020 | 2.960 | 3.650 | 2.960 | 3.460 | 13,883,392 | +0.48(+16.11%) |
Mar 16, 2020 | 2.320 | 3.190 | 2.160 | 2.980 | 11,208,941 | +0.23(+8.36%) |
Mar 13, 2020 | 3.280 | 3.290 | 2.740 | 2.750 | 12,765,600 | -0.36(-11.58%) |
Mar 12, 2020 | 3.040 | 3.565 | 2.980 | 3.110 | 13,700,964 | -0.57(-15.49%) |
Mar 11, 2020 | 4.020 | 4.170 | 3.630 | 3.680 | 11,401,930 | -0.44(-10.68%) |
Mar 10, 2020 | 4.150 | 4.288 | 3.960 | 4.120 | 5,967,219 | +0.00(+0.00%) |
Mar 09, 2020 | 4.220 | 4.360 | 3.970 | 4.120 | 6,847,920 | -0.31(-7.00%) |
Mar 06, 2020 | 4.550 | 4.560 | 4.220 | 4.430 | 9,998,100 | -0.09(-1.99%) |
Mar 05, 2020 | 4.500 | 4.570 | 4.380 | 4.520 | 8,413,583 | +0.11(+2.49%) |
Mar 04, 2020 | 4.270 | 4.430 | 4.200 | 4.410 | 9,303,533 | +0.12(+2.80%) |
Mar 03, 2020 | 4.070 | 4.510 | 3.970 | 4.290 | 23,350,042 | +0.33(+8.33%) |
Mar 02, 2020 | 4.170 | 4.200 | 3.880 | 3.960 | 13,394,795 | -0.03(-0.75%) |
Feb 28, 2020 | 3.980 | 4.240 | 3.850 | 3.990 | 16,534,200 | -0.28(-6.56%) |
Feb 27, 2020 | 4.700 | 4.730 | 4.240 | 4.270 | 13,514,519 | -0.35(-7.58%) |
Feb 26, 2020 | 4.600 | 4.670 | 4.470 | 4.620 | 9,930,844 | +0.06(+1.32%) |
Feb 25, 2020 | 4.710 | 4.780 | 4.560 | 4.560 | 12,566,816 | -0.23(-4.80%) |
Feb 24, 2020 | 4.910 | 4.930 | 4.670 | 4.790 | 14,961,588 | +0.12(+2.57%) |
Feb 21, 2020 | 4.620 | 4.800 | 4.610 | 4.670 | 12,540,500 | +0.12(+2.64%) |
Feb 20, 2020 | 4.560 | 4.670 | 4.490 | 4.550 | 9,278,156 | +0.01(+0.22%) |
Feb 19, 2020 | 4.540 | 4.550 | 4.390 | 4.540 | 11,244,606 | +0.04(+0.89%) |
Feb 18, 2020 | 4.160 | 4.500 | 4.160 | 4.500 | 10,361,806 | +0.36(+8.70%) |
Feb 14, 2020 | 4.170 | 4.230 | 4.110 | 4.140 | 5,650,300 | -0.03(-0.72%) |
Feb 13, 2020 | 4.220 | 4.250 | 4.150 | 4.170 | 5,762,114 | +0.01(+0.24%) |
Feb 12, 2020 | 4.200 | 4.220 | 4.140 | 4.160 | 6,322,021 | -0.06(-1.42%) |
Feb 11, 2020 | 4.200 | 4.260 | 4.160 | 4.220 | 5,812,986 | +0.02(+0.48%) |
Feb 10, 2020 | 4.230 | 4.260 | 4.160 | 4.200 | 5,158,677 | +0.02(+0.48%) |
Feb 07, 2020 | 4.260 | 4.310 | 4.170 | 4.180 | 5,420,500 | -0.06(-1.42%) |
Feb 06, 2020 | 4.230 | 4.280 | 4.160 | 4.240 | 4,337,227 | +0.06(+1.44%) |
Feb 05, 2020 | 4.170 | 4.240 | 4.120 | 4.180 | 6,796,053 | +0.04(+0.97%) |
Feb 04, 2020 | 4.100 | 4.210 | 4.070 | 4.140 | 7,798,857 | -0.07(-1.66%) |