Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.500 | 4.500 | 4.100 | 4.250 | 9,503 | -0.21(-4.71%) |
Apr 29, 2020 | 4.150 | 4.660 | 4.150 | 4.460 | 19,133 | +0.43(+10.67%) |
Apr 28, 2020 | 3.890 | 4.150 | 3.890 | 4.030 | 21,827 | +0.10(+2.54%) |
Apr 27, 2020 | 3.900 | 3.967 | 3.900 | 3.930 | 4,113 | +0.15(+3.97%) |
Apr 24, 2020 | 3.760 | 3.940 | 3.760 | 3.780 | 4,200 | -0.09(-2.33%) |
Apr 23, 2020 | 3.920 | 4.000 | 3.760 | 3.870 | 6,106 | -0.01(-0.25%) |
Apr 22, 2020 | 3.910 | 4.000 | 3.730 | 3.880 | 16,893 | -0.10(-2.52%) |
Apr 21, 2020 | 3.850 | 4.140 | 3.850 | 3.980 | 20,078 | +0.06(+1.53%) |
Apr 20, 2020 | 3.890 | 4.100 | 3.710 | 3.920 | 32,505 | +0.03(+0.77%) |
Apr 17, 2020 | 3.800 | 3.890 | 3.620 | 3.890 | 9,400 | +0.28(+7.76%) |
Apr 16, 2020 | 3.515 | 3.750 | 3.515 | 3.610 | 10,265 | -0.14(-3.73%) |
Apr 15, 2020 | 3.920 | 3.920 | 3.610 | 3.750 | 6,906 | -0.15(-3.85%) |
Apr 14, 2020 | 3.770 | 3.930 | 3.680 | 3.900 | 19,440 | +0.23(+6.27%) |
Apr 13, 2020 | 3.930 | 3.930 | 3.350 | 3.670 | 24,905 | +0.01(+0.27%) |
Apr 09, 2020 | 3.890 | 3.906 | 3.630 | 3.660 | 16,400 | +0.09(+2.52%) |
Apr 08, 2020 | 3.600 | 3.730 | 3.352 | 3.570 | 14,748 | +0.02(+0.56%) |
Apr 07, 2020 | 3.300 | 3.746 | 3.290 | 3.550 | 39,492 | +0.35(+10.94%) |
Apr 06, 2020 | 3.580 | 3.580 | 3.166 | 3.200 | 16,814 | +0.05(+1.59%) |
Apr 03, 2020 | 3.050 | 3.259 | 2.940 | 3.150 | 9,300 | +0.17(+5.70%) |
Apr 02, 2020 | 3.030 | 3.201 | 2.870 | 2.980 | 16,092 | +0.02(+0.68%) |
Apr 01, 2020 | 3.140 | 3.330 | 2.895 | 2.960 | 9,432 | -0.15(-4.82%) |
Mar 31, 2020 | 3.500 | 3.500 | 3.100 | 3.110 | 12,690 | -0.24(-7.16%) |
Mar 30, 2020 | 3.360 | 3.480 | 3.260 | 3.350 | 16,550 | -0.33(-8.97%) |
Mar 27, 2020 | 3.750 | 4.000 | 3.520 | 3.680 | 14,900 | -0.31(-7.84%) |
Mar 26, 2020 | 4.050 | 4.068 | 3.330 | 3.993 | 109,363 | +0.03(+0.84%) |
Mar 25, 2020 | 3.930 | 4.150 | 3.822 | 3.960 | 24,840 | +0.00(+0.00%) |
Mar 24, 2020 | 3.710 | 4.127 | 3.710 | 3.960 | 28,139 | +0.26(+7.03%) |
Mar 23, 2020 | 3.150 | 4.000 | 3.150 | 3.700 | 33,377 | +0.56(+17.83%) |
Mar 20, 2020 | 4.680 | 4.680 | 3.040 | 3.140 | 153,300 | -1.40(-30.76%) |
Mar 19, 2020 | 4.470 | 4.900 | 4.420 | 4.535 | 31,059 | +0.03(+0.55%) |
Mar 18, 2020 | 5.170 | 5.250 | 4.510 | 4.510 | 43,541 | -0.92(-16.94%) |
Mar 17, 2020 | 6.618 | 6.618 | 5.100 | 5.430 | 79,158 | -1.40(-20.50%) |
Mar 16, 2020 | 7.308 | 7.308 | 6.750 | 6.830 | 24,138 | -0.71(-9.42%) |
Mar 13, 2020 | 7.640 | 8.000 | 7.140 | 7.540 | 8,000 | -0.23(-2.96%) |
Mar 12, 2020 | 7.700 | 7.918 | 7.289 | 7.770 | 10,407 | -0.69(-8.16%) |
Mar 11, 2020 | 7.810 | 8.640 | 7.810 | 8.460 | 12,738 | -0.19(-2.20%) |
Mar 10, 2020 | 8.723 | 8.920 | 8.595 | 8.650 | 6,277 | +0.00(+0.00%) |
Mar 09, 2020 | 8.600 | 9.005 | 8.587 | 8.650 | 18,188 | -0.52(-5.67%) |
Mar 06, 2020 | 9.260 | 9.610 | 8.953 | 9.170 | 22,500 | -0.60(-6.14%) |
Mar 05, 2020 | 9.870 | 9.950 | 9.770 | 9.770 | 5,650 | -0.23(-2.30%) |
Mar 04, 2020 | 9.920 | 10.00 | 9.880 | 10.00 | 4,313 | +0.16(+1.63%) |
Mar 03, 2020 | 9.580 | 9.850 | 9.500 | 9.840 | 16,993 | +0.24(+2.50%) |
Mar 02, 2020 | 9.900 | 9.900 | 9.600 | 9.600 | 11,723 | -0.38(-3.81%) |
Feb 28, 2020 | 9.650 | 9.980 | 9.540 | 9.980 | 28,600 | +0.18(+1.84%) |
Feb 27, 2020 | 9.820 | 9.950 | 9.500 | 9.800 | 19,549 | -0.10(-1.01%) |
Feb 26, 2020 | 10.60 | 10.60 | 9.900 | 9.900 | 14,231 | -0.73(-6.87%) |
Feb 25, 2020 | 11.00 | 11.00 | 9.910 | 10.63 | 7,888 | -0.32(-2.92%) |
Feb 24, 2020 | 11.16 | 11.16 | 10.74 | 10.95 | 14,993 | -0.30(-2.67%) |
Feb 21, 2020 | 10.98 | 11.25 | 10.96 | 11.25 | 9,800 | +0.05(+0.45%) |
Feb 20, 2020 | 11.33 | 11.33 | 11.08 | 11.20 | 9,806 | +0.03(+0.27%) |
Feb 19, 2020 | 10.87 | 11.18 | 10.87 | 11.17 | 9,878 | +0.26(+2.34%) |
Feb 18, 2020 | 10.60 | 10.99 | 10.58 | 10.91 | 7,699 | +0.00(+0.05%) |
Feb 14, 2020 | 10.40 | 11.01 | 10.40 | 10.91 | 20,300 | +0.50(+4.80%) |
Feb 13, 2020 | 10.41 | 10.57 | 10.40 | 10.41 | 7,558 | -0.16(-1.51%) |
Feb 12, 2020 | 10.47 | 10.65 | 10.47 | 10.57 | 6,502 | +0.24(+2.32%) |
Feb 11, 2020 | 10.30 | 10.53 | 10.30 | 10.33 | 9,759 | +0.07(+0.68%) |
Feb 10, 2020 | 9.890 | 10.34 | 9.890 | 10.26 | 12,849 | +0.29(+2.91%) |
Feb 07, 2020 | 10.20 | 10.22 | 9.820 | 9.970 | 32,000 | -0.29(-2.87%) |
Feb 06, 2020 | 10.60 | 10.60 | 10.25 | 10.27 | 41,139 | -0.20(-1.86%) |
Feb 05, 2020 | 10.57 | 10.59 | 10.35 | 10.46 | 15,748 | -0.14(-1.32%) |
Feb 04, 2020 | 10.65 | 10.84 | 10.55 | 10.60 | 36,604 | +0.03(+0.28%) |