Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.950 | 5.000 | 4.301 | 4.720 | 1,599,184 | -0.14(-2.88%) |
Apr 29, 2020 | 3.950 | 5.100 | 3.930 | 4.860 | 4,098,379 | +1.27(+35.38%) |
Apr 28, 2020 | 3.390 | 3.590 | 3.255 | 3.590 | 581,006 | +0.29(+8.79%) |
Apr 27, 2020 | 3.500 | 3.500 | 2.920 | 3.300 | 1,063,190 | -0.28(-7.82%) |
Apr 24, 2020 | 3.590 | 3.860 | 3.190 | 3.580 | 882,000 | +0.09(+2.58%) |
Apr 23, 2020 | 2.840 | 3.560 | 2.750 | 3.490 | 1,085,652 | +0.75(+27.37%) |
Apr 22, 2020 | 2.920 | 3.020 | 2.640 | 2.740 | 893,379 | -0.04(-1.44%) |
Apr 21, 2020 | 2.760 | 2.880 | 2.640 | 2.780 | 570,470 | -0.09(-3.14%) |
Apr 20, 2020 | 2.530 | 2.990 | 2.400 | 2.870 | 1,161,044 | +0.07(+2.50%) |
Apr 17, 2020 | 2.680 | 2.830 | 2.662 | 2.800 | 640,900 | +0.17(+6.46%) |
Apr 16, 2020 | 2.850 | 2.850 | 2.515 | 2.630 | 520,828 | -0.22(-7.72%) |
Apr 15, 2020 | 3.160 | 3.160 | 2.750 | 2.850 | 661,717 | -0.40(-12.31%) |
Apr 14, 2020 | 3.460 | 3.600 | 3.120 | 3.250 | 556,758 | -0.19(-5.52%) |
Apr 13, 2020 | 3.460 | 3.760 | 3.220 | 3.440 | 655,670 | +0.10(+2.99%) |
Apr 09, 2020 | 3.500 | 3.670 | 2.980 | 3.340 | 1,182,500 | +0.00(+0.00%) |
Apr 08, 2020 | 2.750 | 3.340 | 2.690 | 3.340 | 849,382 | +0.65(+24.16%) |
Apr 07, 2020 | 2.820 | 3.060 | 2.630 | 2.690 | 1,298,391 | +0.01(+0.37%) |
Apr 06, 2020 | 2.630 | 2.900 | 2.525 | 2.680 | 1,679,356 | +0.20(+8.06%) |
Apr 03, 2020 | 2.520 | 2.710 | 2.280 | 2.480 | 1,305,600 | +0.01(+0.40%) |
Apr 02, 2020 | 2.370 | 2.830 | 2.350 | 2.470 | 857,641 | +0.21(+9.29%) |
Apr 01, 2020 | 2.480 | 2.730 | 2.250 | 2.260 | 667,389 | -0.43(-15.99%) |
Mar 31, 2020 | 2.780 | 2.940 | 2.610 | 2.690 | 1,059,695 | +0.04(+1.51%) |
Mar 30, 2020 | 2.580 | 3.010 | 2.510 | 2.650 | 756,125 | +0.01(+0.38%) |
Mar 27, 2020 | 2.900 | 2.900 | 2.560 | 2.640 | 507,000 | -0.37(-12.29%) |
Mar 26, 2020 | 2.660 | 3.100 | 2.660 | 3.010 | 725,947 | +0.35(+13.16%) |
Mar 25, 2020 | 2.770 | 2.850 | 2.505 | 2.660 | 740,146 | -0.19(-6.67%) |
Mar 24, 2020 | 2.580 | 2.880 | 2.480 | 2.850 | 724,687 | +0.45(+18.75%) |
Mar 23, 2020 | 2.500 | 2.570 | 2.190 | 2.400 | 777,203 | -0.01(-0.41%) |
Mar 20, 2020 | 2.750 | 2.820 | 2.170 | 2.410 | 1,675,300 | -0.35(-12.68%) |
Mar 19, 2020 | 2.380 | 2.940 | 2.350 | 2.760 | 766,345 | +0.36(+15.00%) |
Mar 18, 2020 | 2.780 | 3.070 | 2.310 | 2.400 | 964,674 | -0.61(-20.27%) |
Mar 17, 2020 | 2.820 | 3.010 | 2.595 | 3.010 | 1,502,955 | +0.19(+6.74%) |
Mar 16, 2020 | 2.830 | 3.320 | 2.665 | 2.820 | 850,869 | -0.16(-5.37%) |
Mar 13, 2020 | 3.140 | 3.240 | 2.660 | 2.980 | 1,441,500 | +0.12(+4.20%) |
Mar 12, 2020 | 3.080 | 3.080 | 2.590 | 2.860 | 1,487,399 | -0.39(-12.00%) |
Mar 11, 2020 | 3.160 | 3.410 | 3.020 | 3.250 | 1,664,737 | +0.10(+3.17%) |
Mar 10, 2020 | 3.900 | 3.980 | 2.920 | 3.150 | 2,374,581 | -0.50(-13.70%) |
Mar 09, 2020 | 3.630 | 3.840 | 2.730 | 3.650 | 3,124,172 | -1.01(-21.67%) |
Mar 06, 2020 | 5.190 | 5.400 | 4.650 | 4.660 | 979,600 | -0.83(-15.12%) |
Mar 05, 2020 | 5.850 | 5.890 | 5.330 | 5.490 | 836,905 | -0.57(-9.41%) |
Mar 04, 2020 | 6.410 | 6.500 | 5.955 | 6.060 | 970,266 | -0.23(-3.66%) |
Mar 03, 2020 | 6.440 | 6.680 | 6.170 | 6.290 | 934,543 | -0.18(-2.78%) |
Mar 02, 2020 | 6.760 | 6.760 | 6.160 | 6.470 | 955,822 | -0.22(-3.29%) |
Feb 28, 2020 | 6.260 | 6.690 | 6.166 | 6.690 | 1,220,200 | +0.17(+2.61%) |
Feb 27, 2020 | 6.550 | 6.675 | 6.160 | 6.520 | 1,735,899 | -0.30(-4.40%) |
Feb 26, 2020 | 6.890 | 7.030 | 6.780 | 6.820 | 599,690 | -0.01(-0.15%) |
Feb 25, 2020 | 7.390 | 7.400 | 6.720 | 6.830 | 510,217 | -0.49(-6.69%) |
Feb 24, 2020 | 7.660 | 7.660 | 7.260 | 7.320 | 1,079,032 | -0.65(-8.16%) |
Feb 21, 2020 | 8.300 | 8.300 | 7.800 | 7.970 | 984,900 | -0.40(-4.78%) |
Feb 20, 2020 | 8.260 | 8.420 | 8.205 | 8.370 | 573,657 | +0.09(+1.09%) |
Feb 19, 2020 | 8.070 | 8.350 | 8.010 | 8.280 | 431,071 | +0.30(+3.76%) |
Feb 18, 2020 | 7.920 | 7.980 | 7.750 | 7.980 | 421,081 | -0.02(-0.25%) |
Feb 14, 2020 | 7.770 | 8.050 | 7.680 | 8.000 | 594,000 | +0.26(+3.36%) |
Feb 13, 2020 | 7.660 | 7.786 | 7.580 | 7.740 | 496,224 | +0.01(+0.13%) |
Feb 12, 2020 | 7.940 | 8.050 | 7.705 | 7.730 | 650,679 | +0.02(+0.26%) |
Feb 11, 2020 | 7.890 | 7.950 | 7.610 | 7.710 | 674,279 | -0.08(-1.03%) |
Feb 10, 2020 | 7.620 | 7.810 | 7.310 | 7.790 | 950,715 | +0.03(+0.39%) |
Feb 07, 2020 | 7.770 | 7.980 | 7.310 | 7.760 | 1,131,400 | -0.04(-0.51%) |
Feb 06, 2020 | 8.210 | 8.540 | 7.730 | 7.800 | 2,537,297 | -1.07(-12.06%) |
Feb 05, 2020 | 8.190 | 8.900 | 8.190 | 8.870 | 1,125,218 | +0.86(+10.74%) |
Feb 04, 2020 | 8.180 | 8.355 | 7.980 | 8.010 | 657,628 | +0.01(+0.12%) |