Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.950 | 4.950 | 3.500 | 4.250 | 1,937,025 | +0.85(+25.00%) |
Apr 29, 2020 | 2.170 | 3.400 | 2.170 | 3.400 | 497,651 | +1.17(+52.47%) |
Apr 28, 2020 | 2.220 | 2.250 | 2.185 | 2.230 | 41,816 | +0.21(+10.40%) |
Apr 27, 2020 | 2.230 | 2.330 | 1.980 | 2.020 | 104,098 | -0.23(-10.22%) |
Apr 24, 2020 | 2.260 | 2.380 | 2.200 | 2.250 | 28,200 | -0.06(-2.60%) |
Apr 23, 2020 | 2.375 | 2.375 | 2.200 | 2.310 | 35,773 | -0.13(-5.33%) |
Apr 22, 2020 | 2.500 | 2.500 | 2.200 | 2.440 | 23,143 | -0.10(-3.94%) |
Apr 21, 2020 | 2.550 | 2.615 | 2.526 | 2.540 | 8,189 | -0.04(-1.55%) |
Apr 20, 2020 | 2.560 | 2.690 | 2.420 | 2.580 | 73,350 | +0.08(+3.20%) |
Apr 17, 2020 | 2.500 | 2.600 | 2.150 | 2.500 | 33,500 | +0.15(+6.38%) |
Apr 16, 2020 | 2.480 | 2.700 | 2.150 | 2.350 | 80,756 | -0.05(-2.08%) |
Apr 15, 2020 | 2.550 | 2.550 | 2.250 | 2.400 | 60,349 | +0.04(+1.82%) |
Apr 14, 2020 | 2.430 | 2.477 | 2.110 | 2.357 | 146,401 | +0.35(+17.26%) |
Apr 13, 2020 | 2.500 | 3.230 | 1.770 | 2.010 | 353,537 | -0.13(-6.07%) |
Apr 09, 2020 | 2.150 | 2.300 | 1.850 | 2.140 | 149,800 | +0.38(+21.73%) |
Apr 08, 2020 | 1.720 | 1.850 | 1.700 | 1.758 | 9,001 | +0.07(+4.02%) |
Apr 07, 2020 | 2.120 | 2.120 | 1.620 | 1.690 | 32,504 | -0.09(-5.06%) |
Apr 06, 2020 | 2.050 | 2.050 | 1.780 | 1.780 | 29,608 | -0.21(-10.55%) |
Apr 03, 2020 | 1.800 | 2.030 | 1.771 | 1.990 | 18,500 | +0.29(+17.06%) |
Apr 02, 2020 | 1.760 | 2.052 | 1.700 | 1.700 | 6,897 | +0.09(+5.59%) |
Apr 01, 2020 | 1.653 | 1.690 | 1.600 | 1.610 | 2,992 | -0.08(-4.73%) |
Mar 31, 2020 | 1.800 | 1.890 | 1.680 | 1.690 | 105,081 | -0.09(-5.06%) |
Mar 30, 2020 | 2.000 | 2.000 | 1.730 | 1.780 | 25,490 | -0.16(-8.01%) |
Mar 27, 2020 | 2.400 | 2.790 | 1.800 | 1.935 | 17,100 | +0.01(+0.29%) |
Mar 26, 2020 | 2.208 | 2.271 | 1.929 | 1.929 | 164,415 | +0.09(+4.86%) |
Mar 25, 2020 | 2.170 | 2.580 | 1.840 | 1.840 | 24,295 | +0.14(+8.29%) |
Mar 24, 2020 | 1.980 | 1.980 | 1.638 | 1.699 | 45,049 | -0.10(-5.39%) |
Mar 23, 2020 | 2.015 | 2.015 | 1.420 | 1.796 | 9,207 | -0.00(-0.23%) |
Mar 20, 2020 | 2.000 | 2.045 | 1.800 | 1.800 | 132,500 | -0.35(-16.28%) |
Mar 19, 2020 | 1.820 | 2.560 | 1.800 | 2.150 | 40,157 | -0.57(-20.96%) |
Mar 18, 2020 | 2.600 | 2.740 | 2.140 | 2.720 | 12,700 | +0.06(+2.06%) |
Mar 17, 2020 | 2.830 | 2.830 | 2.160 | 2.665 | 61,298 | -0.40(-13.19%) |
Mar 16, 2020 | 2.870 | 3.070 | 2.800 | 3.070 | 2,716 | +0.02(+0.66%) |
Mar 13, 2020 | 3.360 | 3.480 | 3.020 | 3.050 | 4,800 | +0.22(+7.77%) |
Mar 12, 2020 | 3.100 | 3.130 | 2.595 | 2.830 | 18,456 | -0.61(-17.73%) |
Mar 11, 2020 | 3.500 | 3.520 | 3.120 | 3.440 | 12,744 | -0.28(-7.53%) |
Mar 10, 2020 | 3.330 | 3.800 | 3.210 | 3.720 | 11,407 | +0.27(+7.83%) |
Mar 09, 2020 | 3.170 | 3.470 | 3.020 | 3.450 | 25,664 | -0.23(-6.25%) |
Mar 06, 2020 | 3.700 | 3.810 | 3.490 | 3.680 | 29,400 | -0.32(-8.00%) |
Mar 05, 2020 | 3.934 | 4.045 | 3.750 | 4.000 | 12,297 | +0.19(+4.99%) |
Mar 04, 2020 | 3.730 | 3.855 | 3.700 | 3.810 | 40,920 | +0.26(+7.28%) |
Mar 03, 2020 | 3.510 | 3.630 | 3.170 | 3.551 | 10,088 | -0.06(-1.63%) |
Mar 02, 2020 | 3.980 | 3.980 | 3.370 | 3.610 | 21,625 | -0.14(-3.73%) |
Feb 28, 2020 | 3.700 | 3.981 | 3.330 | 3.750 | 18,800 | +0.00(+0.00%) |
Feb 27, 2020 | 3.840 | 3.875 | 3.669 | 3.750 | 6,789 | -0.08(-1.97%) |
Feb 26, 2020 | 3.820 | 4.002 | 3.660 | 3.825 | 10,857 | -0.07(-1.92%) |
Feb 25, 2020 | 4.000 | 4.000 | 3.700 | 3.900 | 20,203 | -0.10(-2.50%) |
Feb 24, 2020 | 3.850 | 4.040 | 3.850 | 4.000 | 3,054 | -0.05(-1.23%) |
Feb 21, 2020 | 3.874 | 4.240 | 3.874 | 4.050 | 60,500 | +0.03(+0.84%) |
Feb 20, 2020 | 4.050 | 4.050 | 3.750 | 4.016 | 3,238 | -0.26(-6.06%) |
Feb 19, 2020 | 3.870 | 4.400 | 3.710 | 4.276 | 12,555 | +0.29(+7.16%) |
Feb 18, 2020 | 4.030 | 4.030 | 3.854 | 3.990 | 10,874 | -0.04(-0.99%) |
Feb 14, 2020 | 3.670 | 4.080 | 3.670 | 4.030 | 68,700 | +0.14(+3.64%) |
Feb 13, 2020 | 4.100 | 4.100 | 3.800 | 3.889 | 14,579 | -0.21(-5.16%) |
Feb 12, 2020 | 4.330 | 4.330 | 4.100 | 4.100 | 4,423 | -0.07(-1.68%) |
Feb 11, 2020 | 4.370 | 4.370 | 4.153 | 4.170 | 689 | -0.24(-5.42%) |
Feb 10, 2020 | 4.370 | 4.409 | 4.312 | 4.409 | 1,549 | +0.04(+0.89%) |
Feb 07, 2020 | 4.160 | 4.378 | 4.150 | 4.370 | 4,100 | +0.18(+4.30%) |
Feb 06, 2020 | 4.360 | 4.400 | 4.100 | 4.190 | 9,057 | -0.10(-2.44%) |
Feb 05, 2020 | 4.390 | 4.440 | 4.180 | 4.295 | 12,954 | +0.08(+2.01%) |
Feb 04, 2020 | 4.510 | 4.510 | 4.000 | 4.210 | 30,684 | -0.34(-7.46%) |