Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.280 | 4.500 | 4.120 | 4.340 | 2,891,123 | +0.06(+1.40%) |
Apr 29, 2020 | 3.900 | 4.472 | 3.900 | 4.280 | 1,666,867 | +0.42(+10.88%) |
Apr 28, 2020 | 3.600 | 3.950 | 3.580 | 3.860 | 475,777 | +0.22(+6.04%) |
Apr 27, 2020 | 3.340 | 3.750 | 3.292 | 3.640 | 1,013,536 | +0.35(+10.64%) |
Apr 24, 2020 | 3.390 | 3.500 | 3.200 | 3.290 | 586,900 | -0.16(-4.64%) |
Apr 23, 2020 | 3.250 | 3.530 | 3.210 | 3.450 | 627,589 | +0.30(+9.52%) |
Apr 22, 2020 | 3.310 | 3.350 | 3.135 | 3.150 | 775,278 | -0.08(-2.48%) |
Apr 21, 2020 | 3.240 | 3.290 | 3.110 | 3.230 | 631,048 | -0.08(-2.42%) |
Apr 20, 2020 | 3.400 | 3.420 | 3.200 | 3.310 | 547,826 | -0.04(-1.19%) |
Apr 17, 2020 | 3.340 | 3.570 | 3.320 | 3.350 | 970,300 | +0.03(+0.90%) |
Apr 16, 2020 | 3.600 | 3.670 | 3.250 | 3.320 | 866,242 | -0.12(-3.49%) |
Apr 15, 2020 | 3.840 | 3.840 | 3.440 | 3.440 | 450,663 | -0.46(-11.79%) |
Apr 14, 2020 | 3.920 | 4.100 | 3.860 | 3.900 | 354,917 | +0.09(+2.36%) |
Apr 13, 2020 | 4.060 | 4.100 | 3.630 | 3.810 | 353,597 | -0.22(-5.46%) |
Apr 09, 2020 | 3.820 | 4.260 | 3.750 | 4.030 | 654,900 | +0.33(+8.92%) |
Apr 08, 2020 | 3.290 | 3.830 | 3.290 | 3.700 | 1,091,648 | +0.50(+15.62%) |
Apr 07, 2020 | 3.500 | 3.640 | 3.120 | 3.200 | 1,014,040 | -0.14(-4.19%) |
Apr 06, 2020 | 3.260 | 3.530 | 3.260 | 3.340 | 584,784 | +0.24(+7.74%) |
Apr 03, 2020 | 3.500 | 3.500 | 3.050 | 3.100 | 1,908,900 | -0.41(-11.68%) |
Apr 02, 2020 | 3.610 | 3.660 | 3.270 | 3.510 | 750,038 | -0.13(-3.57%) |
Apr 01, 2020 | 3.700 | 3.840 | 3.550 | 3.640 | 714,606 | -0.18(-4.71%) |
Mar 31, 2020 | 4.210 | 4.230 | 3.740 | 3.820 | 1,254,985 | -0.34(-8.17%) |
Mar 30, 2020 | 3.850 | 4.250 | 3.850 | 4.160 | 2,225,409 | +0.30(+7.77%) |
Mar 27, 2020 | 4.240 | 4.330 | 3.830 | 3.860 | 1,807,000 | -0.50(-11.47%) |
Mar 26, 2020 | 4.130 | 4.450 | 4.060 | 4.360 | 1,040,585 | +0.28(+6.86%) |
Mar 25, 2020 | 4.150 | 4.300 | 3.880 | 4.080 | 1,135,953 | -0.04(-0.97%) |
Mar 24, 2020 | 3.540 | 4.260 | 3.500 | 4.120 | 4,158,054 | +0.72(+21.18%) |
Mar 23, 2020 | 3.810 | 3.860 | 3.250 | 3.400 | 1,128,014 | -0.41(-10.76%) |
Mar 20, 2020 | 4.060 | 4.350 | 3.710 | 3.810 | 1,764,900 | -0.20(-4.99%) |
Mar 19, 2020 | 4.220 | 4.220 | 3.060 | 4.010 | 1,946,022 | -0.29(-6.74%) |
Mar 18, 2020 | 4.620 | 4.740 | 3.610 | 4.300 | 1,393,197 | -0.75(-14.85%) |
Mar 17, 2020 | 5.200 | 5.260 | 4.730 | 5.050 | 2,128,184 | -0.04(-0.79%) |
Mar 16, 2020 | 4.670 | 5.150 | 4.660 | 5.090 | 2,102,873 | -0.16(-3.05%) |
Mar 13, 2020 | 5.370 | 5.400 | 5.080 | 5.250 | 600,200 | +0.10(+1.94%) |
Mar 12, 2020 | 5.430 | 5.430 | 4.620 | 5.150 | 809,345 | -0.60(-10.43%) |
Mar 11, 2020 | 5.840 | 6.070 | 5.470 | 5.750 | 1,347,239 | -0.25(-4.17%) |
Mar 10, 2020 | 6.030 | 6.086 | 5.520 | 6.000 | 1,507,323 | +0.20(+3.45%) |
Mar 09, 2020 | 5.720 | 6.060 | 5.590 | 5.800 | 1,529,037 | -0.31(-5.07%) |
Mar 06, 2020 | 5.850 | 6.230 | 5.800 | 6.110 | 957,300 | +0.07(+1.16%) |
Mar 05, 2020 | 6.340 | 6.430 | 5.995 | 6.040 | 1,097,288 | -0.45(-6.93%) |
Mar 04, 2020 | 6.210 | 6.870 | 6.080 | 6.490 | 2,462,496 | +0.31(+5.02%) |
Mar 03, 2020 | 7.670 | 7.750 | 6.090 | 6.180 | 3,688,993 | -1.69(-21.47%) |
Mar 02, 2020 | 8.010 | 8.070 | 7.662 | 7.870 | 545,522 | -0.11(-1.38%) |
Feb 28, 2020 | 7.220 | 8.030 | 7.190 | 7.980 | 631,100 | +0.32(+4.18%) |
Feb 27, 2020 | 7.070 | 7.800 | 7.051 | 7.660 | 734,816 | -0.13(-1.67%) |
Feb 26, 2020 | 8.140 | 8.340 | 7.740 | 7.790 | 433,968 | -0.27(-3.35%) |
Feb 25, 2020 | 8.400 | 8.500 | 7.940 | 8.060 | 387,617 | -0.32(-3.82%) |
Feb 24, 2020 | 8.340 | 8.510 | 8.270 | 8.380 | 456,991 | -0.38(-4.34%) |
Feb 21, 2020 | 8.830 | 8.920 | 8.600 | 8.760 | 310,600 | -0.09(-1.02%) |
Feb 20, 2020 | 8.870 | 9.170 | 8.710 | 8.850 | 608,554 | +0.00(+0.00%) |
Feb 19, 2020 | 8.880 | 8.890 | 8.430 | 8.850 | 436,079 | -0.03(-0.34%) |
Feb 18, 2020 | 9.000 | 9.099 | 8.760 | 8.880 | 203,582 | -0.10(-1.11%) |
Feb 14, 2020 | 8.980 | 9.180 | 8.880 | 8.980 | 329,000 | +0.04(+0.45%) |
Feb 13, 2020 | 8.930 | 9.060 | 8.830 | 8.940 | 141,189 | -0.02(-0.22%) |
Feb 12, 2020 | 8.960 | 9.160 | 8.770 | 8.960 | 228,737 | +0.07(+0.73%) |
Feb 11, 2020 | 8.800 | 9.200 | 8.687 | 8.895 | 371,092 | +0.18(+2.12%) |
Feb 10, 2020 | 8.970 | 8.990 | 8.600 | 8.710 | 289,968 | -0.26(-2.90%) |
Feb 07, 2020 | 9.100 | 9.190 | 8.830 | 8.970 | 236,700 | -0.20(-2.18%) |
Feb 06, 2020 | 9.230 | 9.390 | 9.130 | 9.170 | 245,469 | -0.02(-0.22%) |
Feb 05, 2020 | 9.790 | 9.790 | 9.010 | 9.190 | 1,809,224 | -0.42(-4.37%) |
Feb 04, 2020 | 9.790 | 9.840 | 9.400 | 9.610 | 486,610 | +0.03(+0.31%) |