Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.850 | 2.890 | 2.760 | 2.830 | 454,157 | -0.12(-4.07%) |
Apr 29, 2020 | 2.940 | 3.095 | 2.890 | 2.950 | 606,838 | +0.08(+2.79%) |
Apr 28, 2020 | 2.740 | 2.915 | 2.720 | 2.870 | 353,949 | +0.15(+5.51%) |
Apr 27, 2020 | 2.620 | 2.760 | 2.580 | 2.720 | 354,967 | +0.10(+3.82%) |
Apr 24, 2020 | 2.590 | 2.640 | 2.510 | 2.620 | 300,000 | -0.02(-0.76%) |
Apr 23, 2020 | 2.720 | 2.840 | 2.630 | 2.640 | 274,158 | -0.07(-2.58%) |
Apr 22, 2020 | 2.950 | 2.950 | 2.665 | 2.710 | 391,245 | -0.10(-3.56%) |
Apr 21, 2020 | 2.620 | 2.840 | 2.580 | 2.810 | 525,228 | +0.12(+4.46%) |
Apr 20, 2020 | 2.650 | 2.790 | 2.590 | 2.690 | 351,604 | -0.06(-2.18%) |
Apr 17, 2020 | 2.780 | 2.820 | 2.660 | 2.750 | 468,900 | +0.14(+5.36%) |
Apr 16, 2020 | 2.800 | 2.800 | 2.570 | 2.610 | 396,330 | -0.16(-5.78%) |
Apr 15, 2020 | 2.830 | 2.855 | 2.670 | 2.770 | 334,285 | -0.21(-7.05%) |
Apr 14, 2020 | 3.090 | 3.150 | 2.940 | 2.980 | 450,092 | -0.05(-1.65%) |
Apr 13, 2020 | 2.940 | 3.070 | 2.650 | 3.030 | 847,693 | -0.04(-1.30%) |
Apr 09, 2020 | 2.750 | 3.100 | 2.750 | 3.070 | 2,113,700 | +0.46(+17.62%) |
Apr 08, 2020 | 2.350 | 2.750 | 2.300 | 2.610 | 2,085,557 | +0.47(+21.96%) |
Apr 07, 2020 | 2.150 | 2.370 | 2.070 | 2.140 | 1,000,614 | +0.14(+7.00%) |
Apr 06, 2020 | 1.870 | 2.100 | 1.870 | 2.000 | 598,758 | +0.25(+14.29%) |
Apr 03, 2020 | 2.110 | 2.110 | 1.720 | 1.750 | 850,600 | -0.40(-18.60%) |
Apr 02, 2020 | 1.950 | 2.150 | 1.900 | 2.150 | 685,430 | +0.22(+11.40%) |
Apr 01, 2020 | 2.000 | 2.110 | 1.900 | 1.930 | 765,524 | -0.26(-11.87%) |
Mar 31, 2020 | 2.210 | 2.390 | 2.150 | 2.190 | 536,604 | -0.01(-0.45%) |
Mar 30, 2020 | 2.630 | 2.650 | 2.160 | 2.200 | 691,416 | -0.46(-17.29%) |
Mar 27, 2020 | 3.060 | 3.130 | 2.470 | 2.660 | 1,169,500 | -0.74(-21.76%) |
Mar 26, 2020 | 2.750 | 3.530 | 2.710 | 3.400 | 1,659,914 | +0.85(+33.33%) |
Mar 25, 2020 | 2.100 | 2.705 | 2.010 | 2.550 | 1,275,952 | +0.53(+26.24%) |
Mar 24, 2020 | 2.120 | 2.190 | 1.970 | 2.020 | 486,092 | +0.00(+0.00%) |
Mar 23, 2020 | 2.130 | 2.180 | 1.880 | 2.020 | 1,032,675 | -0.16(-7.34%) |
Mar 20, 2020 | 2.330 | 2.510 | 2.060 | 2.180 | 1,587,200 | +0.05(+2.35%) |
Mar 19, 2020 | 1.980 | 2.470 | 1.700 | 2.130 | 1,317,789 | +0.43(+25.29%) |
Mar 18, 2020 | 3.050 | 3.130 | 1.400 | 1.700 | 1,277,297 | -1.68(-49.70%) |
Mar 17, 2020 | 3.170 | 3.470 | 2.870 | 3.380 | 869,982 | +0.28(+9.03%) |
Mar 16, 2020 | 3.190 | 3.610 | 3.100 | 3.100 | 1,203,201 | -0.24(-7.19%) |
Mar 13, 2020 | 3.550 | 3.670 | 3.160 | 3.340 | 670,200 | +0.18(+5.70%) |
Mar 12, 2020 | 3.860 | 3.860 | 3.120 | 3.160 | 888,410 | -1.28(-28.83%) |
Mar 11, 2020 | 4.810 | 4.820 | 4.420 | 4.440 | 659,859 | -0.50(-10.12%) |
Mar 10, 2020 | 5.210 | 5.222 | 4.850 | 4.940 | 349,124 | -0.03(-0.60%) |
Mar 09, 2020 | 5.310 | 5.310 | 4.960 | 4.970 | 527,304 | -0.65(-11.57%) |
Mar 06, 2020 | 5.690 | 5.720 | 5.485 | 5.620 | 647,600 | -0.20(-3.44%) |
Mar 05, 2020 | 5.940 | 5.942 | 5.710 | 5.820 | 378,001 | -0.22(-3.64%) |
Mar 04, 2020 | 6.100 | 6.100 | 5.895 | 6.040 | 252,205 | +0.04(+0.67%) |
Mar 03, 2020 | 5.990 | 6.180 | 5.930 | 6.000 | 469,900 | +0.07(+1.18%) |
Mar 02, 2020 | 5.700 | 5.960 | 5.670 | 5.930 | 478,404 | +0.27(+4.77%) |
Feb 28, 2020 | 5.800 | 5.800 | 5.590 | 5.660 | 883,800 | -0.24(-4.07%) |
Feb 27, 2020 | 5.970 | 6.110 | 5.660 | 5.900 | 1,220,856 | -0.38(-6.05%) |
Feb 26, 2020 | 6.240 | 6.380 | 6.220 | 6.280 | 710,294 | +0.04(+0.64%) |
Feb 25, 2020 | 6.610 | 6.610 | 6.180 | 6.240 | 517,037 | -0.34(-5.17%) |
Feb 24, 2020 | 6.580 | 6.600 | 6.500 | 6.580 | 465,222 | -0.07(-1.05%) |
Feb 21, 2020 | 6.700 | 6.770 | 6.621 | 6.650 | 472,700 | -0.04(-0.60%) |
Feb 20, 2020 | 6.630 | 6.760 | 6.620 | 6.690 | 563,619 | +0.09(+1.36%) |
Feb 19, 2020 | 6.420 | 6.650 | 6.420 | 6.600 | 1,124,907 | +0.21(+3.29%) |
Feb 18, 2020 | 5.950 | 6.410 | 5.950 | 6.390 | 1,276,040 | +0.54(+9.23%) |
Feb 14, 2020 | 5.880 | 5.980 | 5.850 | 5.850 | 518,300 | -0.05(-0.85%) |
Feb 13, 2020 | 5.830 | 5.900 | 5.830 | 5.900 | 196,548 | +0.07(+1.20%) |
Feb 12, 2020 | 5.840 | 5.930 | 5.810 | 5.830 | 335,023 | -0.03(-0.51%) |
Feb 11, 2020 | 5.730 | 5.890 | 5.730 | 5.860 | 798,351 | +0.14(+2.45%) |
Feb 10, 2020 | 5.750 | 5.760 | 5.700 | 5.720 | 271,246 | -0.04(-0.69%) |
Feb 07, 2020 | 5.770 | 5.790 | 5.750 | 5.760 | 343,900 | -0.02(-0.35%) |
Feb 06, 2020 | 5.750 | 5.815 | 5.730 | 5.780 | 277,716 | +0.04(+0.70%) |
Feb 05, 2020 | 5.680 | 5.760 | 5.670 | 5.740 | 511,864 | +0.06(+1.06%) |
Feb 04, 2020 | 5.660 | 5.690 | 5.650 | 5.680 | 306,259 | +0.03(+0.53%) |