Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.130 | 3.180 | 3.100 | 3.150 | 1,433,659 | -0.29(-8.30%) |
Apr 29, 2020 | 3.335 | 3.440 | 3.310 | 3.435 | 395,882 | +0.22(+6.84%) |
Apr 28, 2020 | 3.230 | 3.250 | 3.153 | 3.215 | 644,102 | +0.09(+3.04%) |
Apr 27, 2020 | 2.975 | 3.120 | 2.975 | 3.120 | 425,899 | +0.14(+4.70%) |
Apr 24, 2020 | 2.980 | 2.995 | 2.930 | 2.980 | 242,300 | -0.06(-1.97%) |
Apr 23, 2020 | 2.990 | 3.110 | 2.985 | 3.040 | 605,401 | +0.09(+3.05%) |
Apr 22, 2020 | 2.890 | 3.020 | 2.860 | 2.950 | 445,183 | +0.13(+4.61%) |
Apr 21, 2020 | 2.840 | 2.890 | 2.810 | 2.820 | 1,141,358 | -0.12(-4.08%) |
Apr 20, 2020 | 2.930 | 3.000 | 2.908 | 2.940 | 618,972 | -0.07(-2.33%) |
Apr 17, 2020 | 2.970 | 3.020 | 2.900 | 3.010 | 471,900 | +0.16(+5.61%) |
Apr 16, 2020 | 2.877 | 2.912 | 2.820 | 2.850 | 428,266 | -0.10(-3.39%) |
Apr 15, 2020 | 2.980 | 2.990 | 2.900 | 2.950 | 333,236 | -0.25(-7.81%) |
Apr 14, 2020 | 3.250 | 3.260 | 3.160 | 3.200 | 907,649 | +0.02(+0.63%) |
Apr 13, 2020 | 3.320 | 3.320 | 3.110 | 3.180 | 290,783 | -0.05(-1.55%) |
Apr 09, 2020 | 3.220 | 3.270 | 3.180 | 3.230 | 741,200 | +0.10(+3.19%) |
Apr 08, 2020 | 3.060 | 3.160 | 3.020 | 3.130 | 455,772 | +0.00(+0.00%) |
Apr 07, 2020 | 3.220 | 3.240 | 3.075 | 3.130 | 931,444 | +0.15(+5.03%) |
Apr 06, 2020 | 2.960 | 2.990 | 2.910 | 2.980 | 1,758,973 | +0.23(+8.36%) |
Apr 03, 2020 | 2.830 | 2.850 | 2.740 | 2.750 | 1,333,400 | -0.22(-7.35%) |
Apr 02, 2020 | 2.850 | 3.025 | 2.840 | 2.968 | 1,198,251 | -0.00(-0.07%) |
Apr 01, 2020 | 3.060 | 3.080 | 2.940 | 2.970 | 441,744 | -0.27(-8.47%) |
Mar 31, 2020 | 3.250 | 3.320 | 3.220 | 3.245 | 924,086 | -0.17(-5.12%) |
Mar 30, 2020 | 3.350 | 3.420 | 3.290 | 3.420 | 915,493 | -0.17(-4.60%) |
Mar 27, 2020 | 3.550 | 3.670 | 3.450 | 3.585 | 412,000 | -0.25(-6.40%) |
Mar 26, 2020 | 3.670 | 3.870 | 3.670 | 3.830 | 452,066 | +0.13(+3.51%) |
Mar 25, 2020 | 3.620 | 3.780 | 3.540 | 3.700 | 769,493 | +0.45(+13.67%) |
Mar 24, 2020 | 3.170 | 3.340 | 3.130 | 3.255 | 708,045 | +0.35(+12.24%) |
Mar 23, 2020 | 3.030 | 3.120 | 2.890 | 2.900 | 581,684 | -0.06(-2.19%) |
Mar 20, 2020 | 3.065 | 3.110 | 2.950 | 2.965 | 726,600 | +0.03(+1.19%) |
Mar 19, 2020 | 2.810 | 3.010 | 2.750 | 2.930 | 942,510 | -0.07(-2.33%) |
Mar 18, 2020 | 3.140 | 3.140 | 2.850 | 3.000 | 644,908 | -0.43(-12.54%) |
Mar 17, 2020 | 3.070 | 3.453 | 3.070 | 3.430 | 1,007,969 | +0.33(+10.65%) |
Mar 16, 2020 | 3.180 | 3.330 | 3.100 | 3.100 | 693,223 | -0.97(-23.83%) |
Mar 13, 2020 | 3.990 | 4.070 | 3.640 | 4.070 | 2,136,300 | +0.64(+18.66%) |
Mar 12, 2020 | 3.810 | 3.810 | 3.370 | 3.430 | 1,791,799 | -0.67(-16.34%) |
Mar 11, 2020 | 4.290 | 4.290 | 3.980 | 4.100 | 759,903 | -0.19(-4.43%) |
Mar 10, 2020 | 4.310 | 4.360 | 4.060 | 4.290 | 1,365,472 | +0.32(+8.06%) |
Mar 09, 2020 | 4.110 | 4.240 | 3.920 | 3.970 | 3,443,663 | -0.88(-18.14%) |
Mar 06, 2020 | 4.895 | 4.910 | 4.760 | 4.850 | 580,400 | -0.19(-3.77%) |
Mar 05, 2020 | 5.120 | 5.130 | 5.000 | 5.040 | 937,323 | -0.42(-7.69%) |
Mar 04, 2020 | 5.320 | 5.480 | 5.258 | 5.460 | 386,623 | +0.11(+2.06%) |
Mar 03, 2020 | 5.490 | 5.560 | 5.260 | 5.350 | 512,488 | -0.30(-5.31%) |
Mar 02, 2020 | 5.540 | 5.650 | 5.460 | 5.650 | 200,831 | +0.05(+0.89%) |
Feb 28, 2020 | 5.535 | 5.650 | 5.490 | 5.600 | 279,800 | -0.13(-2.27%) |
Feb 27, 2020 | 5.770 | 5.930 | 5.730 | 5.730 | 295,912 | -0.31(-5.13%) |
Feb 26, 2020 | 6.170 | 6.220 | 6.000 | 6.040 | 713,066 | -0.08(-1.31%) |
Feb 25, 2020 | 6.300 | 6.300 | 6.110 | 6.120 | 322,917 | -0.30(-4.67%) |
Feb 24, 2020 | 6.420 | 6.476 | 6.405 | 6.420 | 817,982 | -0.31(-4.61%) |
Feb 21, 2020 | 6.700 | 6.740 | 6.651 | 6.730 | 375,400 | -0.01(-0.15%) |
Feb 20, 2020 | 6.790 | 6.820 | 6.700 | 6.740 | 5,483,765 | -0.10(-1.46%) |
Feb 19, 2020 | 6.830 | 6.850 | 6.825 | 6.840 | 7,354,911 | +0.00(+0.07%) |
Feb 18, 2020 | 6.873 | 6.890 | 6.821 | 6.835 | 9,451,038 | +0.00(+0.07%) |
Feb 14, 2020 | 6.920 | 6.920 | 6.822 | 6.830 | 2,132,000 | -0.00(-0.06%) |
Feb 13, 2020 | 6.880 | 6.890 | 6.790 | 6.834 | 6,281,964 | -0.06(-0.81%) |
Feb 12, 2020 | 6.930 | 6.950 | 6.880 | 6.890 | 96,393 | +0.24(+3.61%) |
Feb 11, 2020 | 6.645 | 6.670 | 6.645 | 6.650 | 50,571 | +0.03(+0.41%) |
Feb 10, 2020 | 6.640 | 6.640 | 6.600 | 6.623 | 66,085 | -0.07(-0.99%) |
Feb 07, 2020 | 6.660 | 6.710 | 6.650 | 6.689 | 88,400 | -0.07(-1.04%) |
Feb 06, 2020 | 6.780 | 6.780 | 6.740 | 6.760 | 87,434 | +0.05(+0.75%) |
Feb 05, 2020 | 6.650 | 6.710 | 6.630 | 6.710 | 124,006 | +0.18(+2.76%) |
Feb 04, 2020 | 6.580 | 6.580 | 6.530 | 6.530 | 99,320 | +0.06(+0.93%) |