Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.300 | 4.500 | 4.020 | 4.040 | 419,509 | -0.19(-4.49%) |
Apr 29, 2020 | 4.100 | 4.340 | 4.050 | 4.230 | 377,609 | +0.15(+3.68%) |
Apr 28, 2020 | 4.070 | 4.080 | 3.950 | 4.080 | 55,971 | +0.02(+0.49%) |
Apr 27, 2020 | 3.970 | 4.071 | 3.950 | 4.060 | 76,914 | +0.07(+1.75%) |
Apr 24, 2020 | 3.990 | 4.050 | 3.900 | 3.990 | 69,000 | -0.01(-0.25%) |
Apr 23, 2020 | 4.000 | 4.050 | 3.920 | 4.000 | 63,401 | +0.00(+0.00%) |
Apr 22, 2020 | 4.010 | 4.110 | 3.850 | 4.000 | 44,796 | -0.02(-0.50%) |
Apr 21, 2020 | 3.860 | 4.030 | 3.850 | 4.020 | 70,464 | +0.10(+2.55%) |
Apr 20, 2020 | 3.900 | 4.130 | 3.820 | 3.920 | 120,258 | +0.00(+0.00%) |
Apr 17, 2020 | 3.990 | 3.990 | 3.770 | 3.920 | 59,100 | +0.07(+1.82%) |
Apr 16, 2020 | 3.900 | 3.990 | 3.810 | 3.850 | 47,033 | -0.05(-1.28%) |
Apr 15, 2020 | 3.930 | 4.050 | 3.670 | 3.900 | 136,661 | -0.02(-0.51%) |
Apr 14, 2020 | 3.890 | 4.100 | 3.750 | 3.920 | 142,520 | +0.05(+1.29%) |
Apr 13, 2020 | 3.900 | 4.010 | 3.680 | 3.870 | 66,044 | -0.03(-0.77%) |
Apr 09, 2020 | 4.080 | 4.204 | 3.590 | 3.900 | 297,000 | -0.17(-4.18%) |
Apr 08, 2020 | 4.550 | 5.590 | 4.030 | 4.070 | 4,637,978 | +0.35(+9.41%) |
Apr 07, 2020 | 3.660 | 3.720 | 3.500 | 3.720 | 46,465 | +0.13(+3.62%) |
Apr 06, 2020 | 3.490 | 3.750 | 3.310 | 3.590 | 82,017 | +0.29(+8.79%) |
Apr 03, 2020 | 3.430 | 3.600 | 3.210 | 3.300 | 42,300 | -0.06(-1.79%) |
Apr 02, 2020 | 3.350 | 3.650 | 3.120 | 3.360 | 42,920 | +0.01(+0.30%) |
Apr 01, 2020 | 3.510 | 3.610 | 3.350 | 3.350 | 49,210 | -0.22(-6.16%) |
Mar 31, 2020 | 3.810 | 3.890 | 3.510 | 3.570 | 28,346 | -0.11(-2.99%) |
Mar 30, 2020 | 3.800 | 3.910 | 3.500 | 3.680 | 46,560 | -0.20(-5.15%) |
Mar 27, 2020 | 3.570 | 4.190 | 3.570 | 3.880 | 95,100 | +0.18(+4.86%) |
Mar 26, 2020 | 3.650 | 3.900 | 3.639 | 3.700 | 63,095 | -0.02(-0.43%) |
Mar 25, 2020 | 3.410 | 3.900 | 3.410 | 3.716 | 73,901 | +0.16(+4.38%) |
Mar 24, 2020 | 3.730 | 3.980 | 3.488 | 3.560 | 39,032 | +0.09(+2.59%) |
Mar 23, 2020 | 3.530 | 3.620 | 3.200 | 3.470 | 57,643 | -0.13(-3.61%) |
Mar 20, 2020 | 3.350 | 3.795 | 3.350 | 3.600 | 73,300 | +0.16(+4.65%) |
Mar 19, 2020 | 3.000 | 3.440 | 2.970 | 3.440 | 83,817 | +0.44(+14.67%) |
Mar 18, 2020 | 3.090 | 3.390 | 2.820 | 3.000 | 168,438 | -0.27(-8.26%) |
Mar 17, 2020 | 3.160 | 3.358 | 3.110 | 3.270 | 135,424 | +0.06(+1.87%) |
Mar 16, 2020 | 3.510 | 3.540 | 3.200 | 3.210 | 143,708 | -0.51(-13.71%) |
Mar 13, 2020 | 4.020 | 4.290 | 3.500 | 3.720 | 259,700 | -0.57(-13.29%) |
Mar 12, 2020 | 3.820 | 4.400 | 3.800 | 4.290 | 166,319 | -0.39(-8.33%) |
Mar 11, 2020 | 4.260 | 4.750 | 4.051 | 4.680 | 196,876 | +0.46(+10.90%) |
Mar 10, 2020 | 4.720 | 4.870 | 4.040 | 4.220 | 158,862 | -0.38(-8.26%) |
Mar 09, 2020 | 4.550 | 4.714 | 4.500 | 4.600 | 105,284 | -0.44(-8.73%) |
Mar 06, 2020 | 5.100 | 5.310 | 4.750 | 5.040 | 247,800 | -0.20(-3.82%) |
Mar 05, 2020 | 4.870 | 5.570 | 4.780 | 5.240 | 435,584 | +0.25(+5.01%) |
Mar 04, 2020 | 4.700 | 5.390 | 4.500 | 4.990 | 527,510 | +0.41(+8.95%) |
Mar 03, 2020 | 4.700 | 4.970 | 4.470 | 4.580 | 183,000 | -0.30(-6.15%) |
Mar 02, 2020 | 4.710 | 5.190 | 4.400 | 4.880 | 261,308 | +0.24(+5.17%) |
Feb 28, 2020 | 5.100 | 5.100 | 4.560 | 4.640 | 249,500 | -0.36(-7.20%) |
Feb 27, 2020 | 5.270 | 5.375 | 4.810 | 5.000 | 439,111 | -0.57(-10.23%) |
Feb 26, 2020 | 5.730 | 6.050 | 5.460 | 5.570 | 299,200 | -0.33(-5.59%) |
Feb 25, 2020 | 6.410 | 6.500 | 5.710 | 5.900 | 401,885 | -0.45(-7.09%) |
Feb 24, 2020 | 6.800 | 6.900 | 5.870 | 6.350 | 527,412 | -0.52(-7.57%) |
Feb 21, 2020 | 6.770 | 7.260 | 6.760 | 6.870 | 420,300 | -0.25(-3.51%) |
Feb 20, 2020 | 7.470 | 7.990 | 6.750 | 7.120 | 1,634,531 | -0.71(-9.07%) |
Feb 19, 2020 | 6.650 | 8.890 | 6.500 | 7.830 | 15,507,081 | +2.37(+43.41%) |
Feb 18, 2020 | 5.790 | 5.870 | 5.280 | 5.460 | 325,509 | -0.29(-5.04%) |
Feb 14, 2020 | 6.020 | 6.130 | 5.650 | 5.750 | 415,200 | -0.32(-5.27%) |
Feb 13, 2020 | 5.900 | 6.310 | 5.680 | 6.070 | 510,360 | +0.07(+1.17%) |
Feb 12, 2020 | 6.020 | 6.400 | 6.000 | 6.000 | 848,605 | -0.33(-5.21%) |
Feb 11, 2020 | 6.300 | 6.580 | 6.200 | 6.330 | 3,519,962 | -5.32(-45.67%) |
Feb 10, 2020 | 12.68 | 15.23 | 11.31 | 11.65 | 862,807 | -4.03(-25.70%) |
Feb 07, 2020 | 19.26 | 22.40 | 15.27 | 15.68 | 753,700 | -8.32(-34.67%) |
Feb 06, 2020 | 36.00 | 36.00 | 22.05 | 24.00 | 1,761,308 | -3.46(-12.60%) |
Feb 05, 2020 | 30.00 | 40.00 | 20.28 | 27.46 | 4,081,039 | +14.47(+111.39%) |
Feb 04, 2020 | 7.400 | 35.00 | 7.190 | 12.99 | 4,443,251 | +6.94(+114.71%) |