Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.070 | 4.170 | 3.690 | 3.950 | 98,888 | +0.00(+0.00%) |
Apr 29, 2020 | 3.625 | 3.990 | 3.599 | 3.950 | 22,613 | +0.17(+4.50%) |
Apr 28, 2020 | 3.950 | 3.990 | 3.715 | 3.780 | 12,598 | -0.02(-0.53%) |
Apr 27, 2020 | 3.680 | 3.900 | 3.582 | 3.800 | 21,562 | +0.15(+4.11%) |
Apr 24, 2020 | 3.620 | 3.728 | 3.540 | 3.650 | 3,100 | +0.00(+0.00%) |
Apr 23, 2020 | 3.710 | 3.730 | 3.620 | 3.650 | 5,401 | -0.10(-2.67%) |
Apr 22, 2020 | 3.872 | 3.872 | 3.560 | 3.750 | 15,241 | +0.15(+4.17%) |
Apr 21, 2020 | 3.260 | 3.800 | 3.000 | 3.600 | 6,759 | +0.25(+7.46%) |
Apr 20, 2020 | 3.260 | 3.530 | 3.260 | 3.350 | 51,823 | -0.10(-3.04%) |
Apr 17, 2020 | 3.640 | 3.640 | 3.210 | 3.455 | 15,100 | -0.09(-2.68%) |
Apr 16, 2020 | 3.200 | 3.757 | 3.200 | 3.550 | 31,346 | +0.41(+13.06%) |
Apr 15, 2020 | 2.960 | 3.150 | 2.880 | 3.140 | 36,640 | +0.17(+5.72%) |
Apr 14, 2020 | 2.920 | 3.000 | 2.880 | 2.970 | 34,690 | -0.03(-1.00%) |
Apr 13, 2020 | 2.946 | 3.000 | 2.936 | 3.000 | 10,292 | +0.04(+1.35%) |
Apr 09, 2020 | 3.000 | 3.000 | 2.884 | 2.960 | 17,600 | +0.01(+0.34%) |
Apr 08, 2020 | 3.000 | 3.000 | 2.900 | 2.950 | 20,349 | +0.05(+1.72%) |
Apr 07, 2020 | 2.980 | 3.010 | 2.900 | 2.900 | 12,386 | +0.08(+2.84%) |
Apr 06, 2020 | 2.850 | 3.200 | 2.820 | 2.820 | 14,571 | -0.03(-1.05%) |
Apr 03, 2020 | 2.590 | 2.850 | 2.570 | 2.850 | 17,400 | +0.25(+9.62%) |
Apr 02, 2020 | 2.550 | 2.670 | 2.550 | 2.600 | 10,397 | -0.08(-2.99%) |
Apr 01, 2020 | 2.870 | 2.870 | 2.470 | 2.680 | 13,102 | -0.12(-4.29%) |
Mar 31, 2020 | 2.600 | 2.860 | 2.600 | 2.800 | 6,005 | +0.18(+6.87%) |
Mar 30, 2020 | 2.850 | 2.890 | 2.610 | 2.620 | 15,190 | -0.19(-6.76%) |
Mar 27, 2020 | 2.990 | 3.070 | 2.720 | 2.810 | 59,100 | -0.02(-0.70%) |
Mar 26, 2020 | 2.600 | 3.040 | 2.600 | 2.830 | 24,444 | +0.19(+7.19%) |
Mar 25, 2020 | 2.226 | 2.720 | 2.226 | 2.640 | 32,601 | +0.39(+17.33%) |
Mar 24, 2020 | 2.150 | 2.590 | 2.011 | 2.250 | 77,401 | -0.06(-2.60%) |
Mar 23, 2020 | 2.300 | 2.664 | 1.870 | 2.310 | 75,254 | -0.30(-11.49%) |
Mar 20, 2020 | 3.060 | 3.110 | 2.500 | 2.610 | 27,200 | -0.19(-6.79%) |
Mar 19, 2020 | 2.200 | 2.800 | 2.200 | 2.800 | 45,137 | +0.49(+21.21%) |
Mar 18, 2020 | 3.020 | 3.040 | 2.210 | 2.310 | 102,320 | -0.73(-24.01%) |
Mar 17, 2020 | 3.060 | 3.170 | 2.930 | 3.040 | 24,101 | -0.02(-0.65%) |
Mar 16, 2020 | 3.600 | 3.600 | 2.760 | 3.060 | 47,646 | -0.54(-15.00%) |
Mar 13, 2020 | 3.970 | 3.970 | 3.500 | 3.600 | 70,600 | +0.00(+0.00%) |
Mar 12, 2020 | 3.750 | 3.898 | 3.480 | 3.600 | 103,936 | -0.40(-10.00%) |
Mar 11, 2020 | 3.940 | 4.115 | 3.850 | 4.000 | 17,905 | -0.09(-2.20%) |
Mar 10, 2020 | 3.981 | 4.190 | 3.785 | 4.090 | 12,772 | +0.17(+4.34%) |
Mar 09, 2020 | 3.760 | 3.982 | 3.550 | 3.920 | 28,383 | -0.08(-2.00%) |
Mar 06, 2020 | 4.020 | 4.200 | 3.930 | 4.000 | 66,400 | -0.14(-3.38%) |
Mar 05, 2020 | 4.130 | 4.250 | 4.000 | 4.140 | 56,982 | -0.03(-0.72%) |
Mar 04, 2020 | 4.380 | 4.380 | 4.170 | 4.170 | 1,814 | -0.20(-4.58%) |
Mar 03, 2020 | 4.480 | 4.480 | 4.170 | 4.370 | 26,941 | -0.07(-1.58%) |
Mar 02, 2020 | 4.550 | 4.670 | 4.300 | 4.440 | 94,814 | -0.08(-1.77%) |
Feb 28, 2020 | 4.280 | 4.520 | 4.030 | 4.520 | 93,700 | +0.26(+6.10%) |
Feb 27, 2020 | 4.900 | 4.900 | 4.130 | 4.260 | 89,713 | -0.80(-15.81%) |
Feb 26, 2020 | 4.850 | 5.060 | 4.550 | 5.060 | 108,200 | +0.06(+1.20%) |
Feb 25, 2020 | 5.360 | 5.530 | 4.890 | 5.000 | 79,816 | -0.40(-7.41%) |
Feb 24, 2020 | 5.460 | 5.785 | 5.140 | 5.400 | 201,896 | -0.24(-4.26%) |
Feb 21, 2020 | 5.740 | 5.875 | 5.430 | 5.640 | 142,700 | +0.04(+0.71%) |
Feb 20, 2020 | 5.400 | 5.750 | 5.350 | 5.600 | 200,165 | +0.22(+4.09%) |
Feb 19, 2020 | 5.480 | 5.560 | 5.050 | 5.380 | 105,067 | -0.02(-0.37%) |
Feb 18, 2020 | 4.730 | 5.400 | 4.600 | 5.400 | 103,658 | +0.75(+16.13%) |
Feb 14, 2020 | 4.600 | 4.850 | 4.525 | 4.650 | 26,400 | +0.05(+1.09%) |
Feb 13, 2020 | 4.641 | 4.838 | 4.600 | 4.600 | 33,596 | -0.03(-0.65%) |
Feb 12, 2020 | 4.400 | 4.700 | 4.400 | 4.630 | 69,315 | +0.22(+4.99%) |
Feb 11, 2020 | 4.600 | 5.000 | 4.370 | 4.410 | 146,818 | -0.27(-5.77%) |
Feb 10, 2020 | 4.790 | 4.790 | 4.600 | 4.680 | 7,368 | -0.02(-0.43%) |
Feb 07, 2020 | 4.670 | 4.800 | 4.650 | 4.700 | 31,500 | +0.00(+0.00%) |
Feb 06, 2020 | 4.750 | 4.750 | 4.525 | 4.700 | 10,226 | +0.08(+1.73%) |
Feb 05, 2020 | 4.740 | 5.005 | 4.230 | 4.620 | 48,954 | -0.20(-4.15%) |
Feb 04, 2020 | 4.406 | 4.900 | 4.400 | 4.820 | 68,473 | +0.36(+8.07%) |