Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.013 | 6.100 | 4.702 | 5.694 | 6,878,938 | +1.36(+31.50%) |
Apr 29, 2020 | 4.750 | 4.885 | 4.020 | 4.330 | 2,168,902 | -0.67(-13.40%) |
Apr 28, 2020 | 4.163 | 5.189 | 3.921 | 5.000 | 3,044,850 | +0.93(+22.76%) |
Apr 27, 2020 | 4.000 | 4.099 | 3.805 | 4.073 | 608,876 | +0.26(+6.87%) |
Apr 24, 2020 | 3.750 | 4.079 | 3.722 | 3.811 | 963,790 | +0.01(+0.29%) |
Apr 23, 2020 | 3.900 | 4.000 | 3.800 | 3.800 | 449,515 | -0.10(-2.56%) |
Apr 22, 2020 | 3.800 | 4.200 | 3.700 | 3.900 | 1,045,767 | +0.00(+0.13%) |
Apr 21, 2020 | 4.025 | 4.050 | 3.700 | 3.895 | 831,174 | -0.07(-1.81%) |
Apr 20, 2020 | 3.846 | 4.350 | 3.650 | 3.967 | 2,147,440 | +0.26(+7.07%) |
Apr 17, 2020 | 3.900 | 3.920 | 3.650 | 3.705 | 732,470 | -0.29(-7.14%) |
Apr 16, 2020 | 3.801 | 4.090 | 3.501 | 3.990 | 1,265,688 | +0.20(+5.17%) |
Apr 15, 2020 | 3.750 | 4.000 | 3.700 | 3.794 | 643,414 | -0.31(-7.46%) |
Apr 14, 2020 | 3.900 | 4.400 | 3.800 | 4.100 | 1,330,001 | +0.27(+7.13%) |
Apr 13, 2020 | 4.020 | 4.050 | 3.651 | 3.827 | 547,866 | -0.12(-3.11%) |
Apr 09, 2020 | 3.956 | 4.170 | 3.851 | 3.950 | 382,640 | -0.10(-2.47%) |
Apr 08, 2020 | 4.100 | 4.490 | 3.900 | 4.050 | 535,987 | -0.01(-0.34%) |
Apr 07, 2020 | 4.000 | 4.450 | 3.840 | 4.064 | 744,607 | -0.14(-3.24%) |
Apr 06, 2020 | 3.900 | 4.300 | 3.700 | 4.200 | 762,075 | +0.40(+10.53%) |
Apr 03, 2020 | 3.800 | 4.110 | 3.610 | 3.800 | 597,400 | +0.08(+2.12%) |
Apr 02, 2020 | 3.622 | 3.930 | 3.550 | 3.721 | 550,041 | -0.10(-2.57%) |
Apr 01, 2020 | 3.950 | 4.008 | 3.331 | 3.819 | 1,156,040 | -0.11(-2.77%) |
Mar 31, 2020 | 3.867 | 4.140 | 3.600 | 3.928 | 758,130 | +0.03(+0.72%) |
Mar 30, 2020 | 4.100 | 4.200 | 3.500 | 3.900 | 1,123,147 | -0.10(-2.55%) |
Mar 27, 2020 | 3.878 | 4.400 | 3.661 | 4.002 | 1,119,850 | +0.39(+10.86%) |
Mar 26, 2020 | 3.800 | 4.050 | 3.517 | 3.610 | 937,338 | -0.09(-2.43%) |
Mar 25, 2020 | 3.800 | 4.800 | 3.100 | 3.700 | 1,702,438 | -0.10(-2.63%) |
Mar 24, 2020 | 2.600 | 4.400 | 2.500 | 3.800 | 1,710,423 | +1.10(+40.74%) |
Mar 23, 2020 | 2.900 | 2.900 | 2.500 | 2.700 | 330,770 | -0.50(-15.62%) |
Mar 20, 2020 | 3.296 | 3.567 | 3.010 | 3.200 | 412,920 | -0.14(-4.13%) |
Mar 19, 2020 | 3.600 | 3.990 | 3.012 | 3.338 | 437,475 | +0.16(+4.97%) |
Mar 18, 2020 | 3.150 | 3.450 | 2.620 | 3.180 | 531,192 | +0.08(+2.58%) |
Mar 17, 2020 | 2.800 | 3.400 | 2.500 | 3.100 | 698,802 | +0.20(+6.90%) |
Mar 16, 2020 | 3.100 | 3.300 | 2.800 | 2.900 | 375,606 | -0.70(-19.44%) |
Mar 13, 2020 | 3.000 | 4.408 | 3.000 | 3.600 | 1,026,970 | +0.41(+12.85%) |
Mar 12, 2020 | 3.750 | 3.900 | 3.000 | 3.190 | 416,650 | -1.31(-29.11%) |
Mar 11, 2020 | 4.000 | 5.400 | 3.300 | 4.500 | 1,182,353 | +0.50(+12.50%) |
Mar 10, 2020 | 3.900 | 4.700 | 3.050 | 4.000 | 585,304 | +0.08(+1.91%) |
Mar 09, 2020 | 3.500 | 3.925 | 2.500 | 3.925 | 313,015 | +0.09(+2.43%) |
Mar 06, 2020 | 4.300 | 4.500 | 3.140 | 3.832 | 226,310 | -0.57(-12.91%) |
Mar 05, 2020 | 5.100 | 5.100 | 4.100 | 4.400 | 173,373 | -0.41(-8.52%) |
Mar 04, 2020 | 5.100 | 5.389 | 4.600 | 4.810 | 159,726 | -0.09(-1.84%) |
Mar 03, 2020 | 6.200 | 6.600 | 4.800 | 4.900 | 318,520 | -0.80(-14.05%) |
Mar 02, 2020 | 6.509 | 6.509 | 5.100 | 5.701 | 237,735 | -0.87(-13.28%) |
Feb 28, 2020 | 8.001 | 8.100 | 6.113 | 6.574 | 394,540 | -0.03(-0.39%) |
Feb 27, 2020 | 10.50 | 10.80 | 5.800 | 6.600 | 733,726 | -0.40(-5.71%) |
Feb 26, 2020 | 5.600 | 7.900 | 5.200 | 7.000 | 427,176 | +1.32(+23.28%) |
Feb 25, 2020 | 6.000 | 6.000 | 5.500 | 5.678 | 10,474 | -0.24(-4.02%) |
Feb 24, 2020 | 6.200 | 6.298 | 5.501 | 5.916 | 10,665 | -0.22(-3.57%) |
Feb 21, 2020 | 6.550 | 6.550 | 6.100 | 6.135 | 9,260 | -0.37(-5.62%) |
Feb 20, 2020 | 6.600 | 6.700 | 6.300 | 6.500 | 13,856 | +0.00(+0.00%) |
Feb 19, 2020 | 6.300 | 6.700 | 6.000 | 6.500 | 17,702 | +0.16(+2.44%) |
Feb 18, 2020 | 5.903 | 6.350 | 5.903 | 6.345 | 4,805 | +0.44(+7.52%) |
Feb 14, 2020 | 6.367 | 6.367 | 5.525 | 5.901 | 7,580 | -0.50(-7.80%) |
Feb 13, 2020 | 6.200 | 6.500 | 6.000 | 6.400 | 11,607 | +0.30(+4.92%) |
Feb 12, 2020 | 6.000 | 6.200 | 5.700 | 6.100 | 5,968 | +0.10(+1.67%) |
Feb 11, 2020 | 5.400 | 6.000 | 5.400 | 6.000 | 9,431 | +0.40(+7.18%) |
Feb 10, 2020 | 5.900 | 5.988 | 5.450 | 5.598 | 9,101 | -0.04(-0.76%) |
Feb 07, 2020 | 5.691 | 5.691 | 5.300 | 5.641 | 16,710 | +0.22(+4.08%) |
Feb 06, 2020 | 5.700 | 5.700 | 5.402 | 5.420 | 5,959 | -0.08(-1.45%) |
Feb 05, 2020 | 5.700 | 5.700 | 5.400 | 5.500 | 8,148 | +0.09(+1.66%) |
Feb 04, 2020 | 5.390 | 6.150 | 5.300 | 5.410 | 14,897 | +0.11(+2.08%) |