Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.770 | 2.830 | 2.530 | 2.640 | 322,272 | -0.10(-3.65%) |
Apr 29, 2020 | 2.670 | 2.890 | 2.560 | 2.740 | 366,292 | +0.20(+7.87%) |
Apr 28, 2020 | 2.590 | 2.980 | 2.400 | 2.540 | 393,399 | -0.09(-3.42%) |
Apr 27, 2020 | 2.360 | 2.800 | 2.310 | 2.630 | 827,823 | +0.30(+12.88%) |
Apr 24, 2020 | 2.350 | 2.360 | 2.200 | 2.330 | 145,600 | +0.02(+0.87%) |
Apr 23, 2020 | 2.290 | 2.310 | 2.150 | 2.310 | 135,565 | +0.01(+0.43%) |
Apr 22, 2020 | 2.460 | 2.460 | 2.150 | 2.300 | 184,387 | -0.06(-2.54%) |
Apr 21, 2020 | 2.470 | 2.500 | 2.300 | 2.360 | 238,585 | -0.15(-5.98%) |
Apr 20, 2020 | 2.620 | 2.700 | 2.430 | 2.510 | 234,217 | -0.20(-7.38%) |
Apr 17, 2020 | 2.650 | 2.880 | 2.580 | 2.710 | 367,800 | +0.04(+1.50%) |
Apr 16, 2020 | 2.950 | 3.070 | 2.560 | 2.670 | 447,737 | -0.18(-6.32%) |
Apr 15, 2020 | 2.550 | 2.930 | 2.420 | 2.850 | 476,443 | +0.14(+5.17%) |
Apr 14, 2020 | 3.040 | 3.200 | 2.680 | 2.710 | 322,163 | -0.33(-10.86%) |
Apr 13, 2020 | 2.700 | 3.040 | 2.470 | 3.040 | 402,991 | +0.11(+3.75%) |
Apr 09, 2020 | 2.470 | 3.730 | 2.400 | 2.930 | 2,670,300 | +0.56(+23.63%) |
Apr 08, 2020 | 2.000 | 2.460 | 1.980 | 2.370 | 864,627 | +0.28(+13.40%) |
Apr 07, 2020 | 2.300 | 2.310 | 1.950 | 2.090 | 429,705 | -0.10(-4.57%) |
Apr 06, 2020 | 1.780 | 2.440 | 1.730 | 2.190 | 1,219,670 | +0.47(+27.33%) |
Apr 03, 2020 | 1.850 | 1.954 | 1.700 | 1.720 | 138,600 | -0.10(-5.49%) |
Apr 02, 2020 | 2.020 | 2.050 | 1.770 | 1.820 | 183,043 | -0.18(-9.00%) |
Apr 01, 2020 | 2.130 | 2.280 | 2.000 | 2.000 | 132,555 | -0.27(-11.89%) |
Mar 31, 2020 | 2.520 | 2.610 | 2.040 | 2.270 | 275,744 | -0.18(-7.35%) |
Mar 30, 2020 | 2.210 | 3.160 | 1.980 | 2.450 | 1,085,877 | +0.20(+8.89%) |
Mar 27, 2020 | 2.550 | 2.886 | 2.220 | 2.250 | 57,200 | -0.15(-6.25%) |
Mar 26, 2020 | 2.450 | 2.590 | 2.250 | 2.400 | 185,734 | -0.03(-1.23%) |
Mar 25, 2020 | 2.510 | 2.850 | 2.265 | 2.430 | 145,633 | +0.02(+0.83%) |
Mar 24, 2020 | 2.400 | 2.480 | 2.340 | 2.410 | 87,186 | +0.15(+6.64%) |
Mar 23, 2020 | 2.720 | 2.720 | 2.110 | 2.260 | 167,432 | -0.62(-21.53%) |
Mar 20, 2020 | 2.660 | 3.240 | 2.200 | 2.880 | 536,000 | +0.28(+10.77%) |
Mar 19, 2020 | 2.520 | 3.250 | 1.890 | 2.600 | 241,959 | +0.08(+3.17%) |
Mar 18, 2020 | 2.630 | 3.200 | 2.420 | 2.520 | 249,401 | -0.21(-7.69%) |
Mar 17, 2020 | 3.200 | 3.380 | 2.600 | 2.730 | 264,926 | -0.31(-10.20%) |
Mar 16, 2020 | 3.180 | 3.460 | 3.025 | 3.040 | 73,909 | -0.54(-15.08%) |
Mar 13, 2020 | 3.790 | 3.820 | 3.200 | 3.580 | 62,800 | +0.18(+5.29%) |
Mar 12, 2020 | 3.850 | 3.940 | 3.200 | 3.400 | 134,426 | -0.68(-16.67%) |
Mar 11, 2020 | 4.780 | 4.780 | 4.050 | 4.080 | 69,471 | -0.75(-15.53%) |
Mar 10, 2020 | 4.950 | 5.250 | 4.190 | 4.830 | 159,648 | +0.06(+1.26%) |
Mar 09, 2020 | 5.010 | 5.140 | 4.700 | 4.770 | 74,762 | -0.73(-13.27%) |
Mar 06, 2020 | 5.420 | 6.080 | 5.350 | 5.500 | 119,800 | -0.17(-3.00%) |
Mar 05, 2020 | 6.050 | 6.400 | 5.670 | 5.670 | 91,701 | -0.44(-7.20%) |
Mar 04, 2020 | 6.220 | 6.400 | 6.110 | 6.110 | 44,611 | -0.04(-0.65%) |
Mar 03, 2020 | 6.490 | 6.510 | 6.100 | 6.150 | 75,264 | -0.37(-5.67%) |
Mar 02, 2020 | 6.440 | 6.680 | 6.280 | 6.520 | 69,853 | +0.04(+0.62%) |
Feb 28, 2020 | 7.230 | 7.230 | 6.325 | 6.480 | 170,500 | -0.13(-1.97%) |
Feb 27, 2020 | 6.520 | 6.850 | 5.990 | 6.610 | 116,407 | -0.19(-2.79%) |
Feb 26, 2020 | 7.260 | 7.370 | 6.514 | 6.800 | 138,863 | -0.50(-6.85%) |
Feb 25, 2020 | 7.380 | 7.400 | 6.870 | 7.300 | 109,102 | +0.07(+0.97%) |
Feb 24, 2020 | 7.360 | 7.440 | 6.750 | 7.230 | 62,359 | -0.23(-3.08%) |
Feb 21, 2020 | 7.560 | 7.690 | 7.335 | 7.460 | 63,800 | -0.09(-1.19%) |
Feb 20, 2020 | 7.540 | 7.840 | 7.290 | 7.550 | 95,967 | -0.10(-1.31%) |
Feb 19, 2020 | 7.080 | 7.810 | 6.958 | 7.650 | 137,695 | +0.68(+9.76%) |
Feb 18, 2020 | 7.340 | 7.502 | 6.820 | 6.970 | 173,625 | -0.48(-6.44%) |
Feb 14, 2020 | 7.850 | 7.990 | 7.330 | 7.450 | 53,000 | -0.29(-3.75%) |
Feb 13, 2020 | 7.590 | 7.950 | 7.440 | 7.740 | 90,373 | +0.12(+1.57%) |
Feb 12, 2020 | 7.540 | 7.732 | 7.520 | 7.620 | 33,981 | +0.10(+1.33%) |
Feb 11, 2020 | 7.520 | 7.750 | 7.450 | 7.520 | 48,363 | +0.01(+0.13%) |
Feb 10, 2020 | 7.690 | 7.780 | 7.301 | 7.510 | 84,641 | -0.20(-2.59%) |
Feb 07, 2020 | 7.900 | 8.268 | 7.700 | 7.710 | 50,700 | -0.22(-2.77%) |
Feb 06, 2020 | 8.460 | 8.460 | 7.930 | 7.930 | 53,937 | -0.42(-5.03%) |
Feb 05, 2020 | 8.110 | 8.475 | 8.110 | 8.350 | 68,069 | +0.31(+3.86%) |
Feb 04, 2020 | 8.070 | 8.540 | 7.870 | 8.040 | 83,501 | +0.08(+1.01%) |