Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.000 | 5.000 | 4.610 | 4.750 | 19,063 | -0.24(-4.81%) |
Apr 29, 2020 | 5.200 | 5.200 | 4.610 | 4.990 | 65,699 | -0.19(-3.67%) |
Apr 28, 2020 | 3.390 | 6.350 | 3.390 | 5.180 | 237,234 | +1.80(+53.26%) |
Apr 27, 2020 | 3.374 | 3.400 | 3.374 | 3.380 | 2,324 | -0.05(-1.46%) |
Apr 24, 2020 | 3.480 | 4.000 | 3.220 | 3.430 | 7,100 | -0.17(-4.72%) |
Apr 23, 2020 | 3.500 | 3.600 | 3.500 | 3.600 | 692 | +0.10(+2.86%) |
Apr 22, 2020 | 3.430 | 3.500 | 3.100 | 3.500 | 1,764 | +0.07(+2.04%) |
Apr 21, 2020 | 3.430 | 3.430 | 3.430 | 117 | +0.00(+0.00%) | |
Apr 20, 2020 | 2.980 | 3.450 | 2.980 | 3.430 | 1,546 | +0.26(+8.20%) |
Apr 17, 2020 | 3.050 | 3.170 | 2.850 | 3.170 | 2,500 | +0.07(+2.26%) |
Apr 16, 2020 | 3.093 | 3.222 | 3.093 | 3.100 | 1,339 | -0.16(-4.92%) |
Apr 15, 2020 | 3.260 | 3.260 | 3.260 | 3.260 | 454 | -0.12(-3.69%) |
Apr 14, 2020 | 3.245 | 3.385 | 3.080 | 3.385 | 1,872 | +0.37(+12.33%) |
Apr 13, 2020 | 3.200 | 3.360 | 3.014 | 3.014 | 2,359 | -0.06(-1.89%) |
Apr 09, 2020 | 2.920 | 3.072 | 2.920 | 3.072 | 800 | +0.07(+2.39%) |
Apr 08, 2020 | 2.990 | 3.293 | 2.860 | 3.000 | 1,447 | +0.01(+0.33%) |
Apr 07, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 712 | -0.01(-0.33%) |
Apr 06, 2020 | 2.970 | 3.000 | 2.970 | 3.000 | 1,186 | -0.02(-0.78%) |
Apr 03, 2020 | 2.890 | 3.390 | 2.890 | 3.024 | 2,600 | -0.28(-8.37%) |
Apr 02, 2020 | 2.860 | 3.380 | 2.850 | 3.300 | 2,969 | -0.10(-2.94%) |
Apr 01, 2020 | 3.249 | 3.400 | 3.070 | 3.400 | 5,546 | +0.01(+0.29%) |
Mar 31, 2020 | 3.490 | 3.810 | 3.100 | 3.390 | 12,673 | -0.01(-0.29%) |
Mar 30, 2020 | 3.390 | 3.400 | 2.610 | 3.400 | 15,273 | +0.64(+23.19%) |
Mar 27, 2020 | 2.870 | 2.870 | 2.650 | 2.760 | 8,400 | +0.03(+1.05%) |
Mar 26, 2020 | 2.750 | 2.750 | 2.700 | 2.731 | 1,968 | -0.12(-4.17%) |
Mar 25, 2020 | 2.950 | 3.160 | 2.810 | 2.850 | 4,778 | +0.10(+3.64%) |
Mar 24, 2020 | 2.442 | 3.590 | 2.442 | 2.750 | 6,170 | +0.11(+4.17%) |
Mar 23, 2020 | 2.704 | 2.972 | 2.640 | 2.640 | 1,652 | -0.41(-13.44%) |
Mar 20, 2020 | 3.020 | 3.050 | 2.380 | 3.050 | 1,500 | +0.06(+2.01%) |
Mar 19, 2020 | 2.300 | 2.990 | 2.100 | 2.990 | 1,441 | +0.79(+35.90%) |
Mar 18, 2020 | 3.480 | 3.480 | 2.150 | 2.200 | 12,022 | -0.71(-24.40%) |
Mar 17, 2020 | 3.750 | 3.750 | 2.910 | 2.910 | 12,368 | -0.76(-20.71%) |
Mar 16, 2020 | 3.670 | 3.670 | 3.670 | 3.670 | 604 | +0.23(+6.55%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.310 | 3.444 | 1,300 | -0.36(-9.36%) |
Mar 12, 2020 | 3.290 | 3.800 | 3.060 | 3.800 | 9,765 | +0.20(+5.56%) |
Mar 11, 2020 | 3.600 | 3.600 | 2.810 | 3.600 | 5,541 | -0.02(-0.63%) |
Mar 10, 2020 | 4.019 | 4.019 | 3.530 | 3.623 | 1,349 | -0.66(-15.35%) |
Mar 09, 2020 | 4.280 | 4.280 | 4.280 | 230 | +0.00(+0.00%) | |
Mar 06, 2020 | 3.900 | 4.290 | 3.900 | 4.280 | 800 | +0.53(+14.13%) |
Mar 05, 2020 | 3.858 | 3.858 | 3.750 | 3.750 | 1,838 | -0.26(-6.48%) |
Mar 04, 2020 | 4.420 | 4.480 | 4.010 | 4.010 | 20,211 | -0.39(-8.80%) |
Mar 03, 2020 | 3.750 | 4.603 | 3.700 | 4.397 | 26,683 | +0.70(+19.00%) |
Mar 02, 2020 | 3.775 | 3.800 | 3.670 | 3.695 | 3,991 | +0.02(+0.68%) |
Feb 28, 2020 | 3.500 | 3.670 | 3.500 | 3.670 | 1,000 | +0.02(+0.55%) |
Feb 27, 2020 | 3.680 | 3.680 | 3.585 | 3.650 | 3,738 | -0.07(-1.88%) |
Feb 26, 2020 | 3.730 | 3.843 | 3.720 | 3.720 | 4,941 | -0.11(-2.87%) |
Feb 25, 2020 | 4.110 | 4.230 | 3.800 | 3.830 | 7,774 | -0.38(-9.13%) |
Feb 24, 2020 | 4.250 | 4.311 | 4.215 | 4.215 | 7,800 | -0.21(-4.85%) |
Feb 21, 2020 | 4.430 | 4.430 | 4.430 | 211 | +0.00(+0.00%) | |
Feb 20, 2020 | 4.430 | 4.430 | 4.430 | 152 | +0.00(+0.00%) | |
Feb 19, 2020 | 4.430 | 4.430 | 4.430 | 61 | +0.00(+0.00%) | |
Feb 18, 2020 | 4.431 | 4.431 | 4.430 | 4.430 | 2,453 | +0.18(+4.24%) |
Feb 14, 2020 | 4.391 | 4.428 | 4.000 | 4.250 | 4,300 | -0.10(-2.30%) |
Feb 13, 2020 | 4.544 | 4.544 | 4.350 | 4.350 | 8,085 | -0.31(-6.65%) |
Feb 12, 2020 | 4.730 | 4.730 | 4.635 | 4.660 | 2,064 | +0.14(+3.10%) |
Feb 11, 2020 | 4.524 | 4.556 | 4.400 | 4.520 | 964 | +0.07(+1.57%) |
Feb 10, 2020 | 4.500 | 4.500 | 4.400 | 4.450 | 1,440 | -0.27(-5.66%) |
Feb 07, 2020 | 4.900 | 4.900 | 4.717 | 4.717 | 500 | +0.27(+6.00%) |
Feb 06, 2020 | 4.722 | 4.722 | 4.400 | 4.450 | 3,215 | -0.00(-0.11%) |
Feb 05, 2020 | 4.610 | 4.610 | 4.455 | 4.455 | 766 | +0.08(+1.95%) |
Feb 04, 2020 | 4.880 | 4.880 | 4.320 | 4.370 | 18,296 | -0.43(-8.96%) |