Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.940 | 7.370 | 5.690 | 7.070 | 3,091,380 | +1.65(+30.44%) |
Apr 29, 2020 | 6.000 | 6.130 | 5.410 | 5.420 | 895,016 | -0.38(-6.55%) |
Apr 28, 2020 | 6.360 | 6.380 | 5.680 | 5.800 | 628,064 | -0.50(-7.94%) |
Apr 27, 2020 | 6.150 | 6.980 | 6.000 | 6.300 | 2,106,627 | +0.46(+7.88%) |
Apr 24, 2020 | 5.240 | 5.850 | 5.200 | 5.840 | 1,126,500 | +0.54(+10.19%) |
Apr 23, 2020 | 5.200 | 5.440 | 5.100 | 5.300 | 626,054 | +0.13(+2.51%) |
Apr 22, 2020 | 5.000 | 5.200 | 4.900 | 5.170 | 393,368 | +0.08(+1.57%) |
Apr 21, 2020 | 5.070 | 5.200 | 4.880 | 5.090 | 433,156 | -0.06(-1.17%) |
Apr 20, 2020 | 5.180 | 5.360 | 5.050 | 5.150 | 576,878 | -0.05(-0.96%) |
Apr 17, 2020 | 5.300 | 5.375 | 5.140 | 5.200 | 392,500 | -0.22(-4.06%) |
Apr 16, 2020 | 5.390 | 5.630 | 5.240 | 5.420 | 787,941 | +0.17(+3.24%) |
Apr 15, 2020 | 4.960 | 5.370 | 4.910 | 5.250 | 730,061 | +0.13(+2.54%) |
Apr 14, 2020 | 4.970 | 5.220 | 4.820 | 5.120 | 654,582 | +0.09(+1.79%) |
Apr 13, 2020 | 5.090 | 5.150 | 4.760 | 5.030 | 676,857 | -0.02(-0.40%) |
Apr 09, 2020 | 5.200 | 5.250 | 4.910 | 5.050 | 567,100 | -0.16(-3.07%) |
Apr 08, 2020 | 4.910 | 5.440 | 4.800 | 5.210 | 997,244 | +0.30(+6.11%) |
Apr 07, 2020 | 5.160 | 5.250 | 4.820 | 4.910 | 921,901 | -0.45(-8.40%) |
Apr 06, 2020 | 5.620 | 5.620 | 5.130 | 5.360 | 1,104,643 | -0.30(-5.30%) |
Apr 03, 2020 | 4.490 | 5.750 | 4.210 | 5.660 | 2,779,100 | +0.95(+20.17%) |
Apr 02, 2020 | 5.230 | 5.270 | 4.510 | 4.710 | 2,915,840 | -1.02(-17.80%) |
Apr 01, 2020 | 6.540 | 6.970 | 5.130 | 5.730 | 27,572,704 | +1.91(+50.00%) |
Mar 31, 2020 | 3.700 | 3.950 | 3.650 | 3.820 | 2,360,074 | +0.29(+8.22%) |
Mar 30, 2020 | 3.650 | 3.720 | 3.500 | 3.530 | 160,278 | -0.07(-1.94%) |
Mar 27, 2020 | 3.520 | 3.630 | 3.460 | 3.600 | 240,800 | +0.00(+0.00%) |
Mar 26, 2020 | 3.380 | 3.800 | 3.370 | 3.600 | 361,907 | +0.19(+5.57%) |
Mar 25, 2020 | 3.460 | 3.660 | 3.350 | 3.410 | 431,973 | -0.08(-2.29%) |
Mar 24, 2020 | 3.500 | 3.650 | 3.170 | 3.490 | 725,542 | +0.04(+1.16%) |
Mar 23, 2020 | 3.470 | 3.550 | 3.140 | 3.450 | 1,045,079 | +0.02(+0.58%) |
Mar 20, 2020 | 3.070 | 3.560 | 2.980 | 3.430 | 798,600 | +0.44(+14.72%) |
Mar 19, 2020 | 2.650 | 3.100 | 2.610 | 2.990 | 881,887 | +0.34(+12.83%) |
Mar 18, 2020 | 2.650 | 2.880 | 2.520 | 2.650 | 616,745 | -0.18(-6.36%) |
Mar 17, 2020 | 2.700 | 2.950 | 2.610 | 2.830 | 858,203 | +0.11(+4.04%) |
Mar 16, 2020 | 2.750 | 3.020 | 2.590 | 2.720 | 743,796 | -0.38(-12.26%) |
Mar 13, 2020 | 2.990 | 3.150 | 2.740 | 3.100 | 672,300 | +0.31(+11.11%) |
Mar 12, 2020 | 2.960 | 3.060 | 2.740 | 2.790 | 894,160 | -0.44(-13.62%) |
Mar 11, 2020 | 3.480 | 3.730 | 3.180 | 3.230 | 755,631 | -0.51(-13.64%) |
Mar 10, 2020 | 3.980 | 3.980 | 3.310 | 3.740 | 777,064 | -0.07(-1.84%) |
Mar 09, 2020 | 4.300 | 4.390 | 3.730 | 3.810 | 1,011,634 | -0.66(-14.77%) |
Mar 06, 2020 | 4.090 | 4.510 | 4.000 | 4.470 | 737,400 | +0.31(+7.45%) |
Mar 05, 2020 | 4.510 | 4.550 | 4.060 | 4.160 | 671,011 | -0.36(-7.96%) |
Mar 04, 2020 | 4.700 | 4.760 | 4.450 | 4.520 | 454,918 | -0.07(-1.53%) |
Mar 03, 2020 | 5.210 | 5.460 | 4.400 | 4.590 | 2,029,435 | -1.49(-24.51%) |
Mar 02, 2020 | 4.330 | 6.180 | 4.300 | 6.080 | 4,961,577 | +1.84(+43.40%) |
Feb 28, 2020 | 4.200 | 4.600 | 4.120 | 4.240 | 415,300 | -0.30(-6.61%) |
Feb 27, 2020 | 4.760 | 4.850 | 4.350 | 4.540 | 1,656,062 | -0.31(-6.39%) |
Feb 26, 2020 | 4.500 | 4.880 | 4.080 | 4.850 | 2,042,122 | +0.67(+16.03%) |
Feb 25, 2020 | 4.300 | 4.750 | 4.040 | 4.180 | 615,445 | -0.10(-2.34%) |
Feb 24, 2020 | 4.260 | 4.470 | 4.170 | 4.280 | 337,333 | -0.27(-5.93%) |
Feb 21, 2020 | 4.660 | 4.680 | 4.290 | 4.550 | 440,700 | -0.20(-4.21%) |
Feb 20, 2020 | 4.710 | 4.980 | 4.303 | 4.750 | 785,635 | -0.02(-0.42%) |
Feb 19, 2020 | 4.080 | 4.970 | 3.950 | 4.770 | 1,527,344 | +0.58(+13.84%) |
Feb 18, 2020 | 3.390 | 4.190 | 3.270 | 4.190 | 1,102,353 | +0.80(+23.60%) |
Feb 14, 2020 | 3.390 | 3.450 | 3.310 | 3.390 | 171,500 | -0.03(-0.88%) |
Feb 13, 2020 | 3.300 | 3.430 | 3.250 | 3.420 | 135,670 | +0.09(+2.70%) |
Feb 12, 2020 | 3.210 | 3.350 | 3.160 | 3.330 | 242,106 | +0.12(+3.74%) |
Feb 11, 2020 | 3.210 | 3.284 | 3.070 | 3.210 | 288,032 | +0.00(+0.00%) |
Feb 10, 2020 | 3.160 | 3.270 | 3.100 | 3.210 | 173,847 | +0.00(+0.00%) |
Feb 07, 2020 | 3.250 | 3.272 | 3.170 | 3.210 | 102,300 | -0.06(-1.83%) |
Feb 06, 2020 | 3.360 | 3.399 | 3.140 | 3.270 | 298,617 | -0.07(-2.10%) |
Feb 05, 2020 | 3.410 | 3.460 | 3.310 | 3.340 | 134,339 | -0.06(-1.76%) |
Feb 04, 2020 | 3.460 | 3.580 | 3.345 | 3.400 | 198,471 | -0.07(-2.02%) |