Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.920 | 3.920 | 3.400 | 3.450 | 945,084 | -0.46(-11.76%) |
Apr 29, 2020 | 3.270 | 3.990 | 3.160 | 3.910 | 935,451 | +0.80(+25.72%) |
Apr 28, 2020 | 3.290 | 3.680 | 2.910 | 3.110 | 1,129,985 | +0.02(+0.65%) |
Apr 27, 2020 | 2.440 | 3.230 | 2.370 | 3.090 | 1,750,037 | +0.67(+27.69%) |
Apr 24, 2020 | 2.510 | 2.520 | 2.300 | 2.420 | 483,100 | -0.04(-1.63%) |
Apr 23, 2020 | 2.360 | 2.520 | 2.300 | 2.460 | 417,362 | +0.13(+5.58%) |
Apr 22, 2020 | 2.410 | 2.640 | 2.270 | 2.330 | 604,396 | -0.04(-1.69%) |
Apr 21, 2020 | 2.330 | 2.400 | 2.200 | 2.370 | 528,051 | -0.04(-1.66%) |
Apr 20, 2020 | 2.600 | 2.660 | 2.360 | 2.410 | 672,091 | -0.19(-7.31%) |
Apr 17, 2020 | 2.470 | 3.080 | 2.430 | 2.600 | 2,985,800 | +0.33(+14.54%) |
Apr 16, 2020 | 2.590 | 2.600 | 2.230 | 2.270 | 935,530 | -0.35(-13.36%) |
Apr 15, 2020 | 2.620 | 2.700 | 2.280 | 2.620 | 874,232 | -0.16(-5.76%) |
Apr 14, 2020 | 3.120 | 3.490 | 2.440 | 2.780 | 4,356,046 | -0.34(-10.90%) |
Apr 13, 2020 | 1.810 | 3.250 | 1.790 | 3.120 | 9,243,689 | +1.48(+90.24%) |
Apr 09, 2020 | 1.610 | 1.740 | 1.490 | 1.640 | 1,836,400 | +0.11(+7.19%) |
Apr 08, 2020 | 1.600 | 1.630 | 1.480 | 1.530 | 961,610 | -0.03(-1.92%) |
Apr 07, 2020 | 1.650 | 1.840 | 1.520 | 1.560 | 719,569 | +0.03(+1.96%) |
Apr 06, 2020 | 1.500 | 1.690 | 1.480 | 1.530 | 689,284 | +0.10(+6.99%) |
Apr 03, 2020 | 1.490 | 1.520 | 1.345 | 1.430 | 465,300 | -0.06(-4.03%) |
Apr 02, 2020 | 1.630 | 1.750 | 1.440 | 1.490 | 506,601 | -0.05(-3.25%) |
Apr 01, 2020 | 1.680 | 1.739 | 1.510 | 1.540 | 458,478 | -0.19(-10.98%) |
Mar 31, 2020 | 1.840 | 2.000 | 1.640 | 1.730 | 562,654 | -0.10(-5.46%) |
Mar 30, 2020 | 2.240 | 2.240 | 1.740 | 1.830 | 630,033 | -0.43(-19.03%) |
Mar 27, 2020 | 2.750 | 2.830 | 2.260 | 2.260 | 297,200 | -0.51(-18.41%) |
Mar 26, 2020 | 2.350 | 3.020 | 2.350 | 2.770 | 939,428 | +0.39(+16.39%) |
Mar 25, 2020 | 2.000 | 2.450 | 2.000 | 2.380 | 822,368 | +0.38(+19.00%) |
Mar 24, 2020 | 2.050 | 2.190 | 1.930 | 2.000 | 719,653 | -0.01(-0.50%) |
Mar 23, 2020 | 2.130 | 2.130 | 1.920 | 2.010 | 344,561 | -0.03(-1.47%) |
Mar 20, 2020 | 2.400 | 2.540 | 2.040 | 2.040 | 412,800 | -0.34(-14.29%) |
Mar 19, 2020 | 2.290 | 2.440 | 1.940 | 2.380 | 452,865 | +0.13(+5.78%) |
Mar 18, 2020 | 2.900 | 3.060 | 2.240 | 2.250 | 526,066 | -0.64(-22.15%) |
Mar 17, 2020 | 3.100 | 3.185 | 2.570 | 2.890 | 651,752 | -0.13(-4.30%) |
Mar 16, 2020 | 3.510 | 3.920 | 3.000 | 3.020 | 429,879 | -0.99(-24.69%) |
Mar 13, 2020 | 4.640 | 4.845 | 3.685 | 4.010 | 325,900 | -0.20(-4.75%) |
Mar 12, 2020 | 4.550 | 4.800 | 4.200 | 4.210 | 195,619 | -0.83(-16.47%) |
Mar 11, 2020 | 5.320 | 5.320 | 4.940 | 5.040 | 224,833 | -0.46(-8.36%) |
Mar 10, 2020 | 5.770 | 5.890 | 5.260 | 5.500 | 247,421 | -0.04(-0.72%) |
Mar 09, 2020 | 6.020 | 6.230 | 5.425 | 5.540 | 248,109 | -0.89(-13.84%) |
Mar 06, 2020 | 6.300 | 6.525 | 6.240 | 6.430 | 307,900 | -0.10(-1.53%) |
Mar 05, 2020 | 6.820 | 6.890 | 6.440 | 6.530 | 234,502 | -0.47(-6.71%) |
Mar 04, 2020 | 7.240 | 7.290 | 6.860 | 7.000 | 267,574 | -0.12(-1.69%) |
Mar 03, 2020 | 7.810 | 7.900 | 7.075 | 7.120 | 423,464 | -0.75(-9.47%) |
Mar 02, 2020 | 7.850 | 7.920 | 7.350 | 7.865 | 348,960 | +0.12(+1.48%) |
Feb 28, 2020 | 7.310 | 7.780 | 7.230 | 7.750 | 284,200 | +0.20(+2.65%) |
Feb 27, 2020 | 7.700 | 7.855 | 7.470 | 7.550 | 292,656 | -0.36(-4.55%) |
Feb 26, 2020 | 8.250 | 8.350 | 7.840 | 7.910 | 184,249 | -0.35(-4.24%) |
Feb 25, 2020 | 8.820 | 8.890 | 8.190 | 8.260 | 228,335 | -0.57(-6.46%) |
Feb 24, 2020 | 8.620 | 8.870 | 8.320 | 8.830 | 256,944 | -0.27(-2.97%) |
Feb 21, 2020 | 9.220 | 9.290 | 8.930 | 9.100 | 155,700 | -0.16(-1.73%) |
Feb 20, 2020 | 8.880 | 9.320 | 8.830 | 9.260 | 160,232 | +0.31(+3.46%) |
Feb 19, 2020 | 9.450 | 9.450 | 8.910 | 8.950 | 159,344 | -0.49(-5.19%) |
Feb 18, 2020 | 9.480 | 9.700 | 9.320 | 9.440 | 128,496 | -0.08(-0.84%) |
Feb 14, 2020 | 9.610 | 9.665 | 9.410 | 9.520 | 192,900 | -0.08(-0.83%) |
Feb 13, 2020 | 9.580 | 9.630 | 9.380 | 9.600 | 96,402 | -0.02(-0.21%) |
Feb 12, 2020 | 9.390 | 9.740 | 9.330 | 9.620 | 153,195 | +0.36(+3.94%) |
Feb 11, 2020 | 8.940 | 9.400 | 8.940 | 9.255 | 213,028 | +0.37(+4.11%) |
Feb 10, 2020 | 8.660 | 8.935 | 8.560 | 8.890 | 271,041 | +0.21(+2.42%) |
Feb 07, 2020 | 8.830 | 8.830 | 8.410 | 8.680 | 139,000 | -0.27(-3.02%) |
Feb 06, 2020 | 9.250 | 9.296 | 8.700 | 8.950 | 147,563 | -0.26(-2.82%) |
Feb 05, 2020 | 9.020 | 9.260 | 9.020 | 9.210 | 164,276 | +0.28(+3.08%) |
Feb 04, 2020 | 8.990 | 9.120 | 8.900 | 8.935 | 146,523 | +0.15(+1.65%) |