Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.045 | 4.100 | 3.866 | 3.958 | 423,016 | -0.04(-1.05%) |
Apr 29, 2020 | 4.050 | 4.090 | 3.850 | 4.000 | 470,341 | +0.08(+2.09%) |
Apr 28, 2020 | 4.350 | 4.475 | 3.500 | 3.918 | 2,221,894 | -0.44(-10.14%) |
Apr 27, 2020 | 4.330 | 4.780 | 4.290 | 4.360 | 1,200,327 | +0.04(+0.93%) |
Apr 24, 2020 | 4.325 | 4.360 | 4.199 | 4.320 | 362,400 | -0.01(-0.23%) |
Apr 23, 2020 | 4.270 | 4.510 | 4.240 | 4.330 | 509,978 | +0.09(+2.24%) |
Apr 22, 2020 | 4.055 | 4.370 | 4.035 | 4.235 | 515,513 | +0.20(+4.83%) |
Apr 21, 2020 | 4.050 | 4.400 | 3.980 | 4.040 | 1,024,816 | -0.03(-0.62%) |
Apr 20, 2020 | 3.790 | 4.160 | 3.700 | 4.065 | 1,322,549 | +0.46(+12.66%) |
Apr 17, 2020 | 3.380 | 3.640 | 3.270 | 3.608 | 710,000 | +0.32(+9.68%) |
Apr 16, 2020 | 3.020 | 3.290 | 3.001 | 3.290 | 414,138 | +0.27(+8.94%) |
Apr 15, 2020 | 3.100 | 3.110 | 2.947 | 3.020 | 464,714 | -0.10(-3.17%) |
Apr 14, 2020 | 3.010 | 3.171 | 2.922 | 3.119 | 518,833 | +0.11(+3.70%) |
Apr 13, 2020 | 3.140 | 3.150 | 2.980 | 3.007 | 609,915 | -0.12(-3.76%) |
Apr 09, 2020 | 3.140 | 3.280 | 3.020 | 3.125 | 436,600 | +0.03(+0.99%) |
Apr 08, 2020 | 3.050 | 3.100 | 2.950 | 3.095 | 611,025 | +0.16(+5.61%) |
Apr 07, 2020 | 3.045 | 3.150 | 2.890 | 2.930 | 717,982 | +0.06(+2.09%) |
Apr 06, 2020 | 2.685 | 2.960 | 2.670 | 2.870 | 618,806 | +0.21(+7.71%) |
Apr 03, 2020 | 2.750 | 2.750 | 2.590 | 2.665 | 324,100 | -0.09(-3.11%) |
Apr 02, 2020 | 2.635 | 2.750 | 2.580 | 2.750 | 388,210 | +0.12(+4.73%) |
Apr 01, 2020 | 2.900 | 2.900 | 2.580 | 2.626 | 569,695 | -0.35(-11.89%) |
Mar 31, 2020 | 2.940 | 3.100 | 2.860 | 2.980 | 520,469 | -0.03(-0.96%) |
Mar 30, 2020 | 3.040 | 3.100 | 2.969 | 3.009 | 578,695 | -0.00(-0.04%) |
Mar 27, 2020 | 3.125 | 3.130 | 2.980 | 3.010 | 645,500 | -0.12(-3.83%) |
Mar 26, 2020 | 3.160 | 3.304 | 2.975 | 3.130 | 794,843 | +0.16(+5.49%) |
Mar 25, 2020 | 3.080 | 3.150 | 2.768 | 2.967 | 805,064 | -0.10(-3.19%) |
Mar 24, 2020 | 3.000 | 3.332 | 2.850 | 3.065 | 998,116 | +0.26(+9.46%) |
Mar 23, 2020 | 2.475 | 2.801 | 2.270 | 2.800 | 704,942 | +0.35(+14.10%) |
Mar 20, 2020 | 2.050 | 2.590 | 1.980 | 2.454 | 778,900 | +0.30(+13.93%) |
Mar 19, 2020 | 2.087 | 2.270 | 1.965 | 2.154 | 619,209 | +0.11(+5.17%) |
Mar 18, 2020 | 2.300 | 2.350 | 1.940 | 2.048 | 876,367 | -0.32(-13.67%) |
Mar 17, 2020 | 2.150 | 2.500 | 2.000 | 2.373 | 946,496 | +0.07(+3.15%) |
Mar 16, 2020 | 2.500 | 2.500 | 2.190 | 2.300 | 867,507 | -0.42(-15.44%) |
Mar 13, 2020 | 2.575 | 2.720 | 2.400 | 2.720 | 1,119,100 | +0.21(+8.24%) |
Mar 12, 2020 | 2.690 | 2.767 | 2.421 | 2.513 | 1,257,636 | -0.44(-15.01%) |
Mar 11, 2020 | 3.390 | 3.405 | 2.947 | 2.957 | 869,986 | -0.38(-11.47%) |
Mar 10, 2020 | 3.440 | 3.530 | 3.200 | 3.340 | 481,396 | +0.16(+4.87%) |
Mar 09, 2020 | 3.750 | 3.750 | 3.070 | 3.185 | 1,176,002 | -0.75(-18.96%) |
Mar 06, 2020 | 3.970 | 4.037 | 3.845 | 3.930 | 558,200 | -0.13(-3.20%) |
Mar 05, 2020 | 4.150 | 4.420 | 4.000 | 4.060 | 355,545 | -0.33(-7.52%) |
Mar 04, 2020 | 4.100 | 4.410 | 3.868 | 4.390 | 670,155 | +0.30(+7.33%) |
Mar 03, 2020 | 4.500 | 4.510 | 3.840 | 4.090 | 1,352,519 | -0.43(-9.59%) |
Mar 02, 2020 | 4.700 | 4.700 | 4.300 | 4.524 | 392,348 | -0.08(-1.66%) |
Feb 28, 2020 | 4.299 | 4.600 | 4.090 | 4.600 | 829,500 | +0.04(+0.88%) |
Feb 27, 2020 | 4.500 | 4.750 | 4.220 | 4.560 | 875,507 | -0.05(-1.08%) |
Feb 26, 2020 | 4.750 | 4.857 | 4.395 | 4.610 | 744,348 | -0.21(-4.36%) |
Feb 25, 2020 | 5.170 | 5.190 | 4.780 | 4.820 | 712,351 | -0.32(-6.23%) |
Feb 24, 2020 | 5.230 | 5.290 | 4.996 | 5.140 | 523,796 | -0.33(-6.04%) |
Feb 21, 2020 | 5.640 | 5.640 | 5.460 | 5.471 | 237,300 | -0.10(-1.78%) |
Feb 20, 2020 | 5.650 | 5.650 | 5.500 | 5.570 | 316,999 | +0.07(+1.27%) |
Feb 19, 2020 | 5.580 | 5.587 | 5.440 | 5.500 | 271,147 | +0.03(+0.52%) |
Feb 18, 2020 | 5.600 | 5.650 | 5.472 | 5.472 | 339,975 | -0.08(-1.52%) |
Feb 14, 2020 | 5.400 | 5.600 | 5.400 | 5.556 | 587,600 | +0.29(+5.55%) |
Feb 13, 2020 | 5.205 | 5.320 | 5.099 | 5.264 | 395,749 | +0.06(+1.23%) |
Feb 12, 2020 | 5.180 | 5.274 | 5.025 | 5.200 | 312,946 | +0.12(+2.36%) |
Feb 11, 2020 | 5.060 | 5.285 | 5.020 | 5.080 | 514,296 | -0.11(-2.12%) |
Feb 10, 2020 | 5.380 | 5.440 | 5.130 | 5.190 | 615,711 | -0.18(-3.44%) |
Feb 07, 2020 | 5.670 | 5.670 | 5.370 | 5.375 | 587,900 | -0.31(-5.45%) |
Feb 06, 2020 | 5.700 | 5.960 | 5.480 | 5.685 | 356,281 | +0.00(+0.09%) |
Feb 05, 2020 | 5.850 | 5.911 | 5.550 | 5.680 | 447,104 | -0.16(-2.74%) |
Feb 04, 2020 | 5.940 | 5.980 | 5.770 | 5.840 | 441,195 | -0.08(-1.31%) |