Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.470 | 3.470 | 2.970 | 3.200 | 115,068 | -0.28(-8.05%) |
Apr 29, 2020 | 3.330 | 3.700 | 3.290 | 3.480 | 247,285 | +0.17(+5.14%) |
Apr 28, 2020 | 2.660 | 3.850 | 2.550 | 3.310 | 502,877 | +0.75(+29.30%) |
Apr 27, 2020 | 2.050 | 2.650 | 2.040 | 2.560 | 147,643 | +0.41(+19.07%) |
Apr 24, 2020 | 2.090 | 2.180 | 1.960 | 2.150 | 70,400 | +0.07(+3.37%) |
Apr 23, 2020 | 2.000 | 2.180 | 1.970 | 2.080 | 87,485 | +0.13(+6.67%) |
Apr 22, 2020 | 2.100 | 2.130 | 1.920 | 1.950 | 49,290 | -0.06(-2.99%) |
Apr 21, 2020 | 2.020 | 2.115 | 1.950 | 2.010 | 72,288 | -0.10(-4.74%) |
Apr 20, 2020 | 2.110 | 2.180 | 1.970 | 2.110 | 65,313 | +0.03(+1.44%) |
Apr 17, 2020 | 2.010 | 2.176 | 2.010 | 2.080 | 113,100 | +0.10(+5.05%) |
Apr 16, 2020 | 2.130 | 2.190 | 1.960 | 1.980 | 104,419 | -0.14(-6.60%) |
Apr 15, 2020 | 2.200 | 2.210 | 1.970 | 2.120 | 83,474 | -0.19(-8.23%) |
Apr 14, 2020 | 2.330 | 2.490 | 2.215 | 2.310 | 41,775 | -0.04(-1.70%) |
Apr 13, 2020 | 2.590 | 2.600 | 2.260 | 2.350 | 84,376 | -0.20(-7.84%) |
Apr 09, 2020 | 2.380 | 2.600 | 2.280 | 2.550 | 159,200 | +0.19(+8.05%) |
Apr 08, 2020 | 2.030 | 2.440 | 2.030 | 2.360 | 89,921 | +0.37(+18.59%) |
Apr 07, 2020 | 2.100 | 2.220 | 1.940 | 1.990 | 97,622 | +0.01(+0.51%) |
Apr 06, 2020 | 1.840 | 2.110 | 1.840 | 1.980 | 145,554 | +0.31(+18.56%) |
Apr 03, 2020 | 1.940 | 2.020 | 1.610 | 1.670 | 180,300 | -0.30(-15.23%) |
Apr 02, 2020 | 2.030 | 2.440 | 1.880 | 1.970 | 80,707 | -0.04(-1.99%) |
Apr 01, 2020 | 2.030 | 2.170 | 1.860 | 2.010 | 352,455 | -0.06(-2.90%) |
Mar 31, 2020 | 2.070 | 2.160 | 2.000 | 2.070 | 90,643 | -0.01(-0.48%) |
Mar 30, 2020 | 2.240 | 2.240 | 2.000 | 2.080 | 130,240 | -0.15(-6.73%) |
Mar 27, 2020 | 2.730 | 2.750 | 2.210 | 2.230 | 65,600 | -0.37(-14.23%) |
Mar 26, 2020 | 2.470 | 2.730 | 2.460 | 2.600 | 184,190 | +0.20(+8.33%) |
Mar 25, 2020 | 2.490 | 2.500 | 2.220 | 2.400 | 108,945 | -0.04(-1.64%) |
Mar 24, 2020 | 2.440 | 2.620 | 2.310 | 2.440 | 91,555 | +0.05(+2.09%) |
Mar 23, 2020 | 2.690 | 2.690 | 2.240 | 2.390 | 90,279 | -0.35(-12.77%) |
Mar 20, 2020 | 3.290 | 3.750 | 2.110 | 2.740 | 599,400 | -0.29(-9.57%) |
Mar 19, 2020 | 1.290 | 3.030 | 1.250 | 3.030 | 403,685 | +1.76(+138.58%) |
Mar 18, 2020 | 1.860 | 2.076 | 1.260 | 1.270 | 164,543 | -0.74(-36.82%) |
Mar 17, 2020 | 2.300 | 2.510 | 1.640 | 2.010 | 217,605 | -0.09(-4.29%) |
Mar 16, 2020 | 3.060 | 3.615 | 2.040 | 2.100 | 278,113 | -1.81(-46.29%) |
Mar 13, 2020 | 3.930 | 3.940 | 2.820 | 3.910 | 101,400 | +0.25(+6.83%) |
Mar 12, 2020 | 4.540 | 4.980 | 3.550 | 3.660 | 636,574 | -1.20(-24.69%) |
Mar 11, 2020 | 5.830 | 6.000 | 4.810 | 4.860 | 448,775 | -1.12(-18.73%) |
Mar 10, 2020 | 6.400 | 6.550 | 5.735 | 5.980 | 162,520 | -0.24(-3.86%) |
Mar 09, 2020 | 6.770 | 6.855 | 6.170 | 6.220 | 200,550 | -0.89(-12.52%) |
Mar 06, 2020 | 7.160 | 7.240 | 6.920 | 7.110 | 247,500 | -0.27(-3.66%) |
Mar 05, 2020 | 7.370 | 7.490 | 7.280 | 7.380 | 109,992 | -0.09(-1.20%) |
Mar 04, 2020 | 7.560 | 7.560 | 7.360 | 7.470 | 301,682 | +0.02(+0.27%) |
Mar 03, 2020 | 7.360 | 7.680 | 7.285 | 7.450 | 112,829 | +0.07(+0.95%) |
Mar 02, 2020 | 7.470 | 7.529 | 7.260 | 7.380 | 47,094 | -0.09(-1.20%) |
Feb 28, 2020 | 7.650 | 7.650 | 7.250 | 7.470 | 96,900 | -0.21(-2.73%) |
Feb 27, 2020 | 7.750 | 7.970 | 7.650 | 7.680 | 153,524 | -0.13(-1.66%) |
Feb 26, 2020 | 7.880 | 8.000 | 7.770 | 7.810 | 77,485 | -0.05(-0.64%) |
Feb 25, 2020 | 7.970 | 8.110 | 7.770 | 7.860 | 61,121 | -0.13(-1.63%) |
Feb 24, 2020 | 8.100 | 8.230 | 7.940 | 7.990 | 91,479 | -0.19(-2.32%) |
Feb 21, 2020 | 8.180 | 8.318 | 8.090 | 8.180 | 50,700 | +0.02(+0.25%) |
Feb 20, 2020 | 8.150 | 8.280 | 8.080 | 8.160 | 66,716 | +0.01(+0.12%) |
Feb 19, 2020 | 8.250 | 8.450 | 8.100 | 8.150 | 63,170 | -0.09(-1.09%) |
Feb 18, 2020 | 8.430 | 8.500 | 8.200 | 8.240 | 28,849 | -0.19(-2.25%) |
Feb 14, 2020 | 8.490 | 8.530 | 8.170 | 8.430 | 58,700 | -0.07(-0.82%) |
Feb 13, 2020 | 8.320 | 8.610 | 8.310 | 8.500 | 48,358 | +0.10(+1.19%) |
Feb 12, 2020 | 8.210 | 8.450 | 8.100 | 8.400 | 81,331 | +0.19(+2.31%) |
Feb 11, 2020 | 8.110 | 8.280 | 8.060 | 8.210 | 107,623 | +0.11(+1.36%) |
Feb 10, 2020 | 8.210 | 8.210 | 8.055 | 8.100 | 63,196 | -0.10(-1.22%) |
Feb 07, 2020 | 8.410 | 8.410 | 8.140 | 8.200 | 283,800 | -0.24(-2.84%) |
Feb 06, 2020 | 8.740 | 8.740 | 8.400 | 8.440 | 50,527 | -0.26(-2.99%) |
Feb 05, 2020 | 8.320 | 8.820 | 8.220 | 8.700 | 120,769 | +0.45(+5.45%) |
Feb 04, 2020 | 8.420 | 8.460 | 7.990 | 8.250 | 193,573 | -0.10(-1.20%) |