Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.460 | 2.460 | 2.460 | 229 | +0.00(+0.00%) | |
Apr 29, 2020 | 2.270 | 2.460 | 2.270 | 2.460 | 3,436 | +0.11(+4.68%) |
Apr 28, 2020 | 2.575 | 2.590 | 2.273 | 2.350 | 3,485 | +0.00(+0.00%) |
Apr 27, 2020 | 2.590 | 2.600 | 2.280 | 2.350 | 4,392 | -0.28(-10.65%) |
Apr 24, 2020 | 2.440 | 2.630 | 2.440 | 2.630 | 600 | +0.21(+8.77%) |
Apr 23, 2020 | 2.760 | 2.760 | 2.380 | 2.418 | 2,293 | -0.34(-12.39%) |
Apr 22, 2020 | 2.760 | 2.823 | 2.657 | 2.760 | 7,353 | +0.00(+0.17%) |
Apr 21, 2020 | 2.670 | 2.800 | 2.670 | 2.755 | 2,999 | +0.25(+9.78%) |
Apr 20, 2020 | 2.460 | 2.620 | 2.415 | 2.510 | 15,140 | +0.14(+5.91%) |
Apr 17, 2020 | 2.405 | 2.405 | 2.361 | 2.370 | 1,100 | +0.03(+1.28%) |
Apr 16, 2020 | 2.470 | 2.470 | 2.340 | 2.340 | 1,434 | -0.09(-3.74%) |
Apr 15, 2020 | 2.405 | 2.470 | 2.405 | 2.431 | 1,160 | +0.10(+4.32%) |
Apr 14, 2020 | 2.330 | 2.330 | 2.330 | 2.330 | 1,374 | -0.13(-5.13%) |
Apr 13, 2020 | 2.456 | 2.456 | 2.456 | 2.456 | 870 | +0.05(+2.12%) |
Apr 09, 2020 | 2.320 | 2.450 | 2.320 | 2.405 | 17,900 | +0.05(+2.34%) |
Apr 08, 2020 | 2.340 | 2.450 | 2.286 | 2.350 | 11,641 | -0.09(-3.69%) |
Apr 07, 2020 | 2.440 | 2.440 | 2.440 | 2.440 | 301 | +0.03(+1.24%) |
Apr 06, 2020 | 2.460 | 2.550 | 2.410 | 2.410 | 2,873 | -0.01(-0.41%) |
Apr 03, 2020 | 2.440 | 2.450 | 2.380 | 2.420 | 4,300 | +0.06(+2.54%) |
Apr 02, 2020 | 2.400 | 2.560 | 2.360 | 2.360 | 2,324 | -0.05(-2.10%) |
Apr 01, 2020 | 2.590 | 2.590 | 2.411 | 2.411 | 1,121 | +0.01(+0.45%) |
Mar 31, 2020 | 2.385 | 2.500 | 2.385 | 2.400 | 11,049 | +0.05(+2.13%) |
Mar 30, 2020 | 2.350 | 2.350 | 2.200 | 2.350 | 3,051 | +0.01(+0.43%) |
Mar 27, 2020 | 2.310 | 2.390 | 2.280 | 2.340 | 6,600 | +0.01(+0.65%) |
Mar 26, 2020 | 2.341 | 2.352 | 2.260 | 2.325 | 3,655 | -0.00(-0.21%) |
Mar 25, 2020 | 2.360 | 2.360 | 2.320 | 2.330 | 1,494 | +0.04(+1.75%) |
Mar 24, 2020 | 2.290 | 2.300 | 2.260 | 2.290 | 1,631 | +0.14(+6.51%) |
Mar 23, 2020 | 2.270 | 2.330 | 2.135 | 2.150 | 46,901 | -0.19(-7.92%) |
Mar 20, 2020 | 2.310 | 2.335 | 2.140 | 2.335 | 45,300 | +0.04(+1.74%) |
Mar 19, 2020 | 2.320 | 2.350 | 2.050 | 2.295 | 12,219 | -0.16(-6.33%) |
Mar 18, 2020 | 2.575 | 2.575 | 2.400 | 2.450 | 4,715 | -0.06(-2.39%) |
Mar 17, 2020 | 2.460 | 2.539 | 2.300 | 2.510 | 18,581 | +0.01(+0.40%) |
Mar 16, 2020 | 2.550 | 2.553 | 2.390 | 2.500 | 38,970 | -0.12(-4.76%) |
Mar 13, 2020 | 2.680 | 2.800 | 2.625 | 2.625 | 15,000 | -0.00(-0.19%) |
Mar 12, 2020 | 2.760 | 2.774 | 2.630 | 2.630 | 4,217 | -0.32(-10.85%) |
Mar 11, 2020 | 2.800 | 2.950 | 2.800 | 2.950 | 439 | +0.05(+1.72%) |
Mar 10, 2020 | 2.961 | 2.961 | 2.900 | 2.900 | 999 | +0.04(+1.37%) |
Mar 09, 2020 | 2.910 | 2.910 | 2.855 | 2.861 | 3,361 | -0.23(-7.41%) |
Mar 06, 2020 | 3.090 | 3.130 | 3.090 | 3.090 | 300 | -0.10(-3.13%) |
Mar 05, 2020 | 3.010 | 3.190 | 3.010 | 3.190 | 2,452 | +0.18(+5.98%) |
Mar 04, 2020 | 3.010 | 3.010 | 3.010 | 59 | +0.00(+0.00%) | |
Mar 03, 2020 | 3.250 | 3.270 | 3.010 | 3.010 | 1,532 | -0.15(-4.85%) |
Mar 02, 2020 | 3.121 | 3.163 | 3.121 | 3.163 | 372 | +0.14(+4.58%) |
Feb 28, 2020 | 3.170 | 3.195 | 2.999 | 3.025 | 5,300 | +0.04(+1.24%) |
Feb 27, 2020 | 3.030 | 3.030 | 2.980 | 2.988 | 6,550 | -0.28(-8.57%) |
Feb 26, 2020 | 3.020 | 3.268 | 3.020 | 3.268 | 813 | +0.18(+5.76%) |
Feb 25, 2020 | 3.212 | 3.212 | 3.080 | 3.090 | 1,345 | -0.12(-3.87%) |
Feb 24, 2020 | 3.215 | 3.215 | 3.080 | 3.214 | 5,571 | +0.06(+2.04%) |
Feb 21, 2020 | 3.260 | 3.260 | 3.150 | 3.150 | 5,900 | -0.12(-3.67%) |
Feb 20, 2020 | 3.237 | 3.270 | 3.237 | 3.270 | 1,429 | +0.03(+0.91%) |
Feb 19, 2020 | 3.241 | 3.241 | 3.241 | 3.241 | 368 | +0.02(+0.64%) |
Feb 18, 2020 | 3.250 | 3.259 | 3.220 | 3.220 | 892 | -0.06(-1.97%) |
Feb 14, 2020 | 3.285 | 3.285 | 3.285 | 3.285 | 300 | +0.03(+1.07%) |
Feb 13, 2020 | 3.250 | 3.375 | 3.250 | 3.250 | 2,074 | +0.00(+0.00%) |
Feb 12, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 299 | +0.04(+1.25%) |
Feb 11, 2020 | 3.380 | 3.430 | 3.210 | 3.210 | 9,247 | -0.17(-4.94%) |
Feb 10, 2020 | 3.360 | 3.377 | 3.360 | 3.377 | 2,742 | +0.00(+0.05%) |
Feb 07, 2020 | 3.385 | 3.385 | 3.372 | 3.375 | 900 | +0.00(+0.03%) |
Feb 06, 2020 | 3.360 | 3.375 | 3.360 | 3.374 | 465 | -0.03(-0.77%) |
Feb 05, 2020 | 3.418 | 3.418 | 3.400 | 3.400 | 2,862 | -0.00(-0.11%) |
Feb 04, 2020 | 3.404 | 3.404 | 3.404 | 3.404 | 495 | +0.00(+0.11%) |