Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.750 | 5.760 | 5.250 | 5.320 | 93,228 | -0.44(-7.64%) |
Apr 29, 2020 | 5.150 | 6.110 | 5.060 | 5.760 | 593,239 | +0.71(+14.06%) |
Apr 28, 2020 | 5.230 | 5.300 | 4.800 | 5.050 | 54,067 | -0.15(-2.88%) |
Apr 27, 2020 | 4.550 | 5.250 | 4.529 | 5.200 | 100,966 | +0.74(+16.59%) |
Apr 24, 2020 | 4.620 | 4.660 | 4.200 | 4.460 | 65,700 | -0.04(-0.89%) |
Apr 23, 2020 | 4.420 | 4.700 | 4.220 | 4.500 | 50,041 | +0.12(+2.74%) |
Apr 22, 2020 | 4.240 | 4.380 | 4.000 | 4.380 | 47,217 | +0.29(+7.09%) |
Apr 21, 2020 | 4.100 | 4.250 | 3.930 | 4.090 | 32,796 | +0.01(+0.25%) |
Apr 20, 2020 | 4.080 | 4.140 | 3.820 | 4.080 | 62,058 | +0.07(+1.75%) |
Apr 17, 2020 | 4.160 | 4.180 | 3.900 | 4.010 | 26,200 | +0.04(+1.01%) |
Apr 16, 2020 | 4.170 | 4.220 | 3.900 | 3.970 | 56,275 | -0.05(-1.24%) |
Apr 15, 2020 | 4.310 | 4.310 | 3.900 | 4.020 | 30,913 | -0.27(-6.29%) |
Apr 14, 2020 | 4.200 | 4.600 | 4.200 | 4.290 | 68,849 | +0.10(+2.39%) |
Apr 13, 2020 | 4.050 | 4.200 | 3.870 | 4.190 | 36,235 | +0.19(+4.75%) |
Apr 09, 2020 | 4.000 | 4.200 | 3.900 | 4.000 | 30,200 | +0.00(+0.00%) |
Apr 08, 2020 | 3.970 | 4.231 | 3.890 | 4.000 | 16,232 | +0.04(+0.88%) |
Apr 07, 2020 | 3.900 | 4.260 | 3.680 | 3.965 | 88,878 | +0.15(+4.07%) |
Apr 06, 2020 | 3.540 | 3.890 | 3.340 | 3.810 | 29,329 | +0.11(+2.97%) |
Apr 03, 2020 | 3.450 | 3.700 | 3.150 | 3.700 | 17,700 | +0.25(+7.25%) |
Apr 02, 2020 | 3.330 | 3.590 | 3.110 | 3.450 | 39,938 | +0.00(+0.00%) |
Apr 01, 2020 | 3.540 | 3.650 | 3.200 | 3.450 | 42,131 | -0.05(-1.43%) |
Mar 31, 2020 | 3.620 | 3.650 | 3.480 | 3.500 | 28,837 | -0.05(-1.41%) |
Mar 30, 2020 | 3.460 | 3.640 | 3.450 | 3.550 | 28,929 | +0.06(+1.72%) |
Mar 27, 2020 | 3.580 | 3.700 | 3.250 | 3.490 | 64,700 | -0.19(-5.29%) |
Mar 26, 2020 | 3.150 | 3.940 | 3.150 | 3.685 | 57,296 | +0.50(+15.88%) |
Mar 25, 2020 | 3.040 | 3.250 | 3.017 | 3.180 | 32,863 | +0.25(+8.53%) |
Mar 24, 2020 | 2.690 | 3.200 | 2.690 | 2.930 | 38,538 | +0.38(+14.90%) |
Mar 23, 2020 | 2.710 | 2.860 | 2.530 | 2.550 | 36,678 | -0.11(-4.14%) |
Mar 20, 2020 | 3.000 | 3.000 | 2.660 | 2.660 | 66,600 | -0.25(-8.59%) |
Mar 19, 2020 | 2.910 | 3.020 | 2.910 | 2.910 | 25,493 | +0.05(+1.75%) |
Mar 18, 2020 | 3.120 | 3.184 | 2.700 | 2.860 | 89,504 | -0.45(-13.60%) |
Mar 17, 2020 | 2.990 | 3.330 | 2.930 | 3.310 | 49,567 | +0.37(+12.59%) |
Mar 16, 2020 | 3.070 | 3.095 | 2.800 | 2.940 | 38,570 | -0.21(-6.67%) |
Mar 13, 2020 | 3.100 | 3.207 | 3.000 | 3.150 | 64,200 | +0.10(+3.28%) |
Mar 12, 2020 | 3.750 | 3.772 | 2.850 | 3.050 | 111,074 | -1.01(-24.88%) |
Mar 11, 2020 | 4.450 | 4.457 | 3.751 | 4.060 | 74,462 | -0.41(-9.17%) |
Mar 10, 2020 | 4.530 | 4.640 | 4.260 | 4.470 | 28,683 | +0.01(+0.22%) |
Mar 09, 2020 | 4.990 | 5.000 | 4.440 | 4.460 | 70,022 | -0.68(-13.23%) |
Mar 06, 2020 | 4.860 | 5.260 | 4.750 | 5.140 | 57,400 | +0.21(+4.26%) |
Mar 05, 2020 | 5.220 | 5.441 | 4.820 | 4.930 | 101,392 | -0.28(-5.28%) |
Mar 04, 2020 | 4.820 | 5.301 | 4.820 | 5.205 | 117,532 | +0.46(+9.58%) |
Mar 03, 2020 | 4.580 | 4.800 | 4.549 | 4.750 | 63,183 | +0.24(+5.32%) |
Mar 02, 2020 | 4.230 | 4.660 | 4.211 | 4.510 | 51,038 | +0.12(+2.73%) |
Feb 28, 2020 | 4.450 | 4.500 | 4.154 | 4.390 | 103,500 | -0.17(-3.73%) |
Feb 27, 2020 | 5.240 | 5.240 | 4.465 | 4.560 | 80,654 | -0.64(-12.31%) |
Feb 26, 2020 | 4.900 | 5.375 | 4.898 | 5.200 | 86,195 | +0.26(+5.26%) |
Feb 25, 2020 | 4.800 | 5.000 | 4.630 | 4.940 | 63,809 | +0.16(+3.35%) |
Feb 24, 2020 | 4.890 | 4.970 | 4.700 | 4.780 | 35,500 | -0.15(-3.04%) |
Feb 21, 2020 | 4.750 | 4.990 | 4.580 | 4.930 | 101,700 | +0.22(+4.67%) |
Feb 20, 2020 | 4.610 | 4.900 | 4.600 | 4.710 | 78,553 | +0.11(+2.39%) |
Feb 19, 2020 | 4.330 | 4.770 | 4.330 | 4.600 | 122,304 | +0.22(+5.02%) |
Feb 18, 2020 | 4.840 | 4.840 | 4.250 | 4.380 | 111,237 | -0.36(-7.59%) |
Feb 14, 2020 | 4.860 | 4.860 | 4.600 | 4.740 | 31,200 | -0.16(-3.27%) |
Feb 13, 2020 | 5.480 | 5.480 | 4.150 | 4.900 | 266,381 | -0.38(-7.20%) |
Feb 12, 2020 | 5.570 | 5.717 | 5.030 | 5.280 | 195,704 | -0.39(-6.88%) |
Feb 11, 2020 | 4.890 | 6.370 | 4.879 | 5.670 | 791,201 | +0.78(+15.95%) |
Feb 10, 2020 | 4.270 | 5.450 | 4.270 | 4.890 | 299,131 | +0.72(+17.27%) |
Feb 07, 2020 | 4.240 | 4.334 | 4.150 | 4.170 | 24,600 | -0.03(-0.71%) |
Feb 06, 2020 | 4.440 | 4.476 | 4.200 | 4.200 | 24,619 | -0.16(-3.67%) |
Feb 05, 2020 | 4.350 | 4.470 | 4.340 | 4.360 | 27,269 | +0.01(+0.23%) |
Feb 04, 2020 | 4.160 | 4.350 | 4.150 | 4.350 | 31,907 | +0.20(+4.82%) |