Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.440 | 5.450 | 4.720 | 4.930 | 2,295,260 | -0.85(-14.71%) |
Apr 29, 2020 | 5.400 | 5.885 | 5.238 | 5.780 | 2,504,255 | +0.55(+10.52%) |
Apr 28, 2020 | 4.520 | 5.580 | 4.500 | 5.230 | 3,867,066 | +0.98(+23.06%) |
Apr 27, 2020 | 3.640 | 4.420 | 3.630 | 4.250 | 1,988,160 | +0.68(+19.05%) |
Apr 24, 2020 | 3.530 | 3.620 | 3.365 | 3.570 | 775,300 | +0.04(+1.13%) |
Apr 23, 2020 | 3.490 | 3.720 | 3.490 | 3.530 | 771,262 | +0.04(+1.15%) |
Apr 22, 2020 | 3.570 | 3.610 | 3.390 | 3.490 | 826,096 | +0.05(+1.45%) |
Apr 21, 2020 | 3.600 | 3.700 | 3.305 | 3.440 | 1,803,542 | -0.24(-6.52%) |
Apr 20, 2020 | 3.720 | 3.850 | 3.520 | 3.680 | 1,331,555 | -0.21(-5.40%) |
Apr 17, 2020 | 3.890 | 4.000 | 3.720 | 3.890 | 1,518,400 | +0.21(+5.71%) |
Apr 16, 2020 | 3.760 | 3.850 | 3.510 | 3.680 | 1,496,286 | -0.03(-0.81%) |
Apr 15, 2020 | 3.990 | 3.990 | 3.681 | 3.710 | 1,715,143 | -0.39(-9.51%) |
Apr 14, 2020 | 4.430 | 4.610 | 3.990 | 4.100 | 1,698,379 | -0.19(-4.43%) |
Apr 13, 2020 | 4.490 | 4.490 | 4.040 | 4.290 | 1,147,731 | -0.24(-5.30%) |
Apr 09, 2020 | 4.490 | 4.670 | 4.265 | 4.530 | 1,887,500 | +0.11(+2.49%) |
Apr 08, 2020 | 3.810 | 4.477 | 3.770 | 4.420 | 2,535,973 | +0.72(+19.46%) |
Apr 07, 2020 | 3.890 | 4.090 | 3.665 | 3.700 | 3,253,660 | -0.07(-1.86%) |
Apr 06, 2020 | 3.340 | 4.270 | 3.340 | 3.770 | 2,757,377 | +0.57(+17.81%) |
Apr 03, 2020 | 3.150 | 3.250 | 2.800 | 3.200 | 2,428,800 | +0.09(+2.89%) |
Apr 02, 2020 | 3.160 | 3.550 | 3.010 | 3.110 | 1,131,164 | +0.05(+1.63%) |
Apr 01, 2020 | 3.330 | 3.370 | 3.050 | 3.060 | 2,374,564 | -0.46(-13.07%) |
Mar 31, 2020 | 3.730 | 3.980 | 3.430 | 3.520 | 2,044,880 | -0.20(-5.38%) |
Mar 30, 2020 | 3.850 | 3.910 | 3.600 | 3.720 | 1,598,091 | -0.13(-3.38%) |
Mar 27, 2020 | 4.070 | 4.170 | 3.600 | 3.850 | 2,917,000 | -0.61(-13.68%) |
Mar 26, 2020 | 4.080 | 4.485 | 3.970 | 4.460 | 2,018,439 | +0.46(+11.50%) |
Mar 25, 2020 | 3.940 | 4.265 | 3.620 | 4.000 | 4,071,876 | +0.15(+3.90%) |
Mar 24, 2020 | 3.900 | 4.070 | 3.660 | 3.850 | 3,260,215 | +0.18(+4.90%) |
Mar 23, 2020 | 4.120 | 4.194 | 3.500 | 3.670 | 2,564,972 | -0.45(-10.92%) |
Mar 20, 2020 | 4.250 | 4.440 | 3.900 | 4.120 | 3,114,400 | -0.04(-0.96%) |
Mar 19, 2020 | 4.150 | 4.450 | 3.790 | 4.160 | 1,864,766 | +0.12(+2.97%) |
Mar 18, 2020 | 5.270 | 5.440 | 4.000 | 4.040 | 2,764,582 | -1.89(-31.87%) |
Mar 17, 2020 | 4.220 | 6.280 | 3.710 | 5.930 | 4,038,524 | +1.96(+49.37%) |
Mar 16, 2020 | 4.160 | 4.680 | 3.835 | 3.970 | 2,016,097 | -1.09(-21.54%) |
Mar 13, 2020 | 5.010 | 5.070 | 4.225 | 5.060 | 1,879,500 | +0.83(+19.62%) |
Mar 12, 2020 | 4.680 | 4.920 | 4.110 | 4.230 | 1,853,833 | -0.98(-18.81%) |
Mar 11, 2020 | 5.930 | 6.050 | 5.015 | 5.210 | 1,999,235 | -0.78(-13.02%) |
Mar 10, 2020 | 5.200 | 6.000 | 5.040 | 5.990 | 2,167,912 | +1.02(+20.52%) |
Mar 09, 2020 | 5.260 | 5.380 | 4.920 | 4.970 | 1,885,468 | -0.65(-11.57%) |
Mar 06, 2020 | 5.880 | 6.245 | 5.550 | 5.620 | 1,544,600 | -0.50(-8.17%) |
Mar 05, 2020 | 6.670 | 6.710 | 6.010 | 6.120 | 1,867,311 | -0.65(-9.60%) |
Mar 04, 2020 | 7.210 | 7.350 | 6.720 | 6.770 | 1,706,608 | -0.29(-4.11%) |
Mar 03, 2020 | 7.590 | 7.730 | 6.910 | 7.060 | 1,568,510 | -0.48(-6.37%) |
Mar 02, 2020 | 7.270 | 7.580 | 6.780 | 7.540 | 1,791,619 | +0.52(+7.41%) |
Feb 28, 2020 | 6.750 | 7.230 | 6.670 | 7.020 | 1,857,900 | -0.11(-1.54%) |
Feb 27, 2020 | 7.130 | 7.480 | 6.580 | 7.130 | 1,680,747 | -0.06(-0.83%) |
Feb 26, 2020 | 7.510 | 7.510 | 6.710 | 7.190 | 2,498,495 | -0.27(-3.62%) |
Feb 25, 2020 | 7.760 | 7.850 | 7.230 | 7.460 | 1,708,347 | -0.26(-3.37%) |
Feb 24, 2020 | 8.090 | 8.165 | 7.690 | 7.720 | 1,061,194 | -0.70(-8.31%) |
Feb 21, 2020 | 8.400 | 8.720 | 8.390 | 8.420 | 952,900 | -0.12(-1.41%) |
Feb 20, 2020 | 8.520 | 8.610 | 8.170 | 8.540 | 1,132,714 | -0.08(-0.93%) |
Feb 19, 2020 | 8.600 | 8.790 | 8.340 | 8.620 | 1,352,044 | +0.05(+0.58%) |
Feb 18, 2020 | 8.840 | 9.120 | 8.350 | 8.570 | 1,908,988 | -0.49(-5.41%) |
Feb 14, 2020 | 9.000 | 9.570 | 8.960 | 9.060 | 1,435,600 | +0.32(+3.66%) |
Feb 13, 2020 | 8.670 | 8.985 | 8.440 | 8.740 | 1,782,655 | -0.15(-1.69%) |
Feb 12, 2020 | 9.440 | 9.570 | 8.370 | 8.890 | 2,839,726 | -0.37(-4.00%) |
Feb 11, 2020 | 10.71 | 10.75 | 9.110 | 9.260 | 5,292,770 | -2.53(-21.46%) |
Feb 10, 2020 | 11.43 | 11.98 | 11.27 | 11.79 | 1,231,183 | +0.27(+2.34%) |
Feb 07, 2020 | 11.84 | 11.84 | 11.14 | 11.52 | 908,800 | -0.40(-3.36%) |
Feb 06, 2020 | 12.16 | 12.37 | 11.91 | 11.92 | 1,076,324 | -0.14(-1.16%) |
Feb 05, 2020 | 12.65 | 13.05 | 11.98 | 12.06 | 1,439,621 | -0.34(-2.74%) |
Feb 04, 2020 | 11.71 | 12.52 | 11.55 | 12.40 | 1,781,681 | +1.08(+9.54%) |