Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.170 | 3.170 | 2.940 | 2.940 | 51,354 | -0.21(-6.67%) |
Apr 29, 2020 | 2.920 | 3.210 | 2.880 | 3.150 | 200,042 | +0.22(+7.51%) |
Apr 28, 2020 | 2.870 | 3.030 | 2.770 | 2.930 | 219,201 | +0.09(+3.05%) |
Apr 27, 2020 | 2.740 | 2.930 | 2.650 | 2.843 | 146,174 | +0.10(+3.77%) |
Apr 24, 2020 | 2.600 | 2.782 | 2.564 | 2.740 | 124,000 | +0.16(+6.20%) |
Apr 23, 2020 | 2.670 | 2.840 | 2.521 | 2.580 | 105,925 | -0.17(-6.18%) |
Apr 22, 2020 | 2.740 | 2.760 | 2.640 | 2.750 | 65,406 | +0.02(+0.73%) |
Apr 21, 2020 | 2.700 | 2.820 | 2.600 | 2.730 | 106,399 | -0.12(-4.21%) |
Apr 20, 2020 | 2.770 | 2.960 | 2.590 | 2.850 | 244,869 | +0.13(+4.78%) |
Apr 17, 2020 | 2.500 | 3.500 | 2.360 | 2.720 | 1,212,100 | +0.10(+3.82%) |
Apr 16, 2020 | 2.520 | 3.090 | 2.320 | 2.620 | 621,682 | +0.09(+3.56%) |
Apr 15, 2020 | 2.700 | 3.540 | 2.320 | 2.530 | 974,058 | -0.18(-6.47%) |
Apr 14, 2020 | 2.798 | 2.851 | 2.500 | 2.705 | 114,931 | -0.09(-3.29%) |
Apr 13, 2020 | 2.694 | 2.880 | 2.600 | 2.797 | 42,678 | +0.12(+4.37%) |
Apr 09, 2020 | 2.700 | 2.800 | 2.502 | 2.680 | 32,370 | -0.02(-0.74%) |
Apr 08, 2020 | 2.700 | 2.800 | 2.500 | 2.700 | 18,601 | -0.08(-2.88%) |
Apr 07, 2020 | 2.800 | 2.899 | 2.750 | 2.780 | 15,083 | -0.08(-2.83%) |
Apr 06, 2020 | 2.782 | 2.890 | 2.600 | 2.861 | 58,320 | +0.19(+6.95%) |
Apr 03, 2020 | 2.711 | 3.065 | 2.601 | 2.675 | 35,880 | -0.18(-6.14%) |
Apr 02, 2020 | 3.287 | 3.400 | 2.800 | 2.850 | 68,676 | -0.55(-16.18%) |
Apr 01, 2020 | 2.840 | 3.950 | 2.840 | 3.400 | 220,328 | +0.20(+6.25%) |
Mar 31, 2020 | 2.500 | 7.400 | 2.500 | 3.200 | 2,947,632 | +0.90(+39.13%) |
Mar 30, 2020 | 2.500 | 2.700 | 2.100 | 2.300 | 49,468 | -0.01(-0.39%) |
Mar 27, 2020 | 2.450 | 2.450 | 2.301 | 2.309 | 14,630 | -0.07(-2.94%) |
Mar 26, 2020 | 2.509 | 2.589 | 2.250 | 2.379 | 14,229 | -0.01(-0.46%) |
Mar 25, 2020 | 2.330 | 2.599 | 2.205 | 2.390 | 34,101 | +0.22(+10.29%) |
Mar 24, 2020 | 2.199 | 2.200 | 2.100 | 2.167 | 14,128 | +0.07(+3.44%) |
Mar 23, 2020 | 2.400 | 2.400 | 2.002 | 2.095 | 25,643 | +0.06(+3.05%) |
Mar 20, 2020 | 2.195 | 2.442 | 2.006 | 2.033 | 70,540 | +0.04(+2.21%) |
Mar 19, 2020 | 2.000 | 2.179 | 1.880 | 1.989 | 15,675 | +0.12(+6.36%) |
Mar 18, 2020 | 2.121 | 2.159 | 1.839 | 1.870 | 19,205 | -0.33(-15.00%) |
Mar 17, 2020 | 2.300 | 2.300 | 2.100 | 2.200 | 23,938 | -0.03(-1.35%) |
Mar 16, 2020 | 2.520 | 2.520 | 2.110 | 2.230 | 24,007 | -0.25(-10.23%) |
Mar 13, 2020 | 2.415 | 2.599 | 2.410 | 2.484 | 26,100 | +0.08(+3.50%) |
Mar 12, 2020 | 2.700 | 2.700 | 2.300 | 2.400 | 36,396 | -0.20(-7.69%) |
Mar 11, 2020 | 3.200 | 3.200 | 2.600 | 2.600 | 29,567 | -0.45(-14.75%) |
Mar 10, 2020 | 3.356 | 3.356 | 3.000 | 3.050 | 26,322 | -0.25(-7.58%) |
Mar 09, 2020 | 3.400 | 3.400 | 3.000 | 3.300 | 12,240 | -0.20(-5.58%) |
Mar 06, 2020 | 3.400 | 3.595 | 3.262 | 3.495 | 35,350 | +0.09(+2.76%) |
Mar 05, 2020 | 3.452 | 3.500 | 3.310 | 3.401 | 17,721 | -0.15(-4.09%) |
Mar 04, 2020 | 3.400 | 3.748 | 3.200 | 3.546 | 49,713 | +0.20(+6.04%) |
Mar 03, 2020 | 3.397 | 3.400 | 3.220 | 3.344 | 8,637 | -0.01(-0.21%) |
Mar 02, 2020 | 3.500 | 3.500 | 3.200 | 3.351 | 13,154 | +0.00(+0.03%) |
Feb 28, 2020 | 3.400 | 3.600 | 3.100 | 3.350 | 34,990 | +0.05(+1.52%) |
Feb 27, 2020 | 3.200 | 3.900 | 3.000 | 3.300 | 79,397 | +0.14(+4.43%) |
Feb 26, 2020 | 3.300 | 3.399 | 3.105 | 3.160 | 23,743 | -0.09(-2.89%) |
Feb 25, 2020 | 3.400 | 3.495 | 3.212 | 3.254 | 25,560 | -0.15(-4.32%) |
Feb 24, 2020 | 3.498 | 3.500 | 3.350 | 3.401 | 13,557 | -0.10(-2.75%) |
Feb 21, 2020 | 3.475 | 3.642 | 3.200 | 3.497 | 46,400 | +0.15(+4.39%) |
Feb 20, 2020 | 3.300 | 3.548 | 3.300 | 3.350 | 9,607 | -0.05(-1.47%) |
Feb 19, 2020 | 3.500 | 3.500 | 3.300 | 3.400 | 21,760 | -0.06(-1.68%) |
Feb 18, 2020 | 3.550 | 3.650 | 3.412 | 3.458 | 10,249 | -0.06(-1.71%) |
Feb 14, 2020 | 3.900 | 3.900 | 3.503 | 3.518 | 36,310 | -0.43(-10.94%) |
Feb 13, 2020 | 3.400 | 4.150 | 3.400 | 3.950 | 91,065 | +0.45(+12.86%) |
Feb 12, 2020 | 3.500 | 3.600 | 3.400 | 3.500 | 9,409 | +0.09(+2.52%) |
Feb 11, 2020 | 3.438 | 3.599 | 3.350 | 3.414 | 10,197 | +0.01(+0.41%) |
Feb 10, 2020 | 3.450 | 3.649 | 3.320 | 3.400 | 46,606 | +0.03(+0.92%) |
Feb 07, 2020 | 3.300 | 3.500 | 3.251 | 3.369 | 17,140 | +0.05(+1.48%) |
Feb 06, 2020 | 3.400 | 3.500 | 3.300 | 3.320 | 13,906 | -0.08(-2.27%) |
Feb 05, 2020 | 3.400 | 3.480 | 3.310 | 3.397 | 15,796 | -0.00(-0.09%) |
Feb 04, 2020 | 3.500 | 3.600 | 3.300 | 3.400 | 14,390 | -0.06(-1.79%) |