Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.950 | 3.120 | 2.835 | 2.890 | 689,516 | -0.20(-6.47%) |
Apr 29, 2020 | 2.880 | 3.310 | 2.870 | 3.090 | 625,691 | +0.30(+10.75%) |
Apr 28, 2020 | 2.870 | 2.910 | 2.750 | 2.790 | 279,206 | +0.09(+3.33%) |
Apr 27, 2020 | 2.390 | 2.710 | 2.390 | 2.700 | 344,373 | +0.31(+12.97%) |
Apr 24, 2020 | 2.380 | 2.450 | 2.290 | 2.390 | 191,400 | -0.04(-1.65%) |
Apr 23, 2020 | 2.420 | 2.551 | 2.390 | 2.430 | 245,509 | +0.00(+0.00%) |
Apr 22, 2020 | 2.430 | 2.500 | 2.350 | 2.430 | 224,619 | +0.05(+2.10%) |
Apr 21, 2020 | 2.510 | 2.570 | 2.370 | 2.380 | 154,341 | -0.21(-7.93%) |
Apr 20, 2020 | 2.510 | 2.770 | 2.510 | 2.585 | 208,058 | -0.06(-2.08%) |
Apr 17, 2020 | 2.800 | 2.850 | 2.460 | 2.640 | 285,300 | +0.06(+2.33%) |
Apr 16, 2020 | 2.710 | 2.730 | 2.570 | 2.580 | 196,097 | -0.15(-5.49%) |
Apr 15, 2020 | 2.720 | 2.780 | 2.560 | 2.730 | 181,011 | -0.15(-5.21%) |
Apr 14, 2020 | 2.910 | 3.000 | 2.750 | 2.880 | 312,805 | +0.05(+1.77%) |
Apr 13, 2020 | 2.750 | 2.900 | 2.610 | 2.830 | 262,016 | +0.06(+2.17%) |
Apr 09, 2020 | 2.670 | 2.800 | 2.550 | 2.770 | 368,800 | +0.21(+8.20%) |
Apr 08, 2020 | 2.550 | 2.640 | 2.450 | 2.560 | 342,597 | +0.09(+3.64%) |
Apr 07, 2020 | 2.620 | 2.732 | 2.370 | 2.470 | 673,017 | -0.03(-1.20%) |
Apr 06, 2020 | 2.230 | 2.540 | 2.230 | 2.500 | 405,008 | +0.28(+12.61%) |
Apr 03, 2020 | 2.280 | 2.350 | 2.060 | 2.220 | 410,000 | -0.10(-4.31%) |
Apr 02, 2020 | 2.390 | 2.640 | 2.170 | 2.320 | 353,864 | -0.07(-2.93%) |
Apr 01, 2020 | 2.660 | 2.660 | 2.320 | 2.390 | 378,572 | -0.43(-15.25%) |
Mar 31, 2020 | 2.330 | 2.940 | 2.220 | 2.820 | 1,046,589 | +0.51(+22.08%) |
Mar 30, 2020 | 2.560 | 2.586 | 2.190 | 2.310 | 391,666 | -0.25(-9.77%) |
Mar 27, 2020 | 2.510 | 2.730 | 2.400 | 2.560 | 569,900 | -0.06(-2.29%) |
Mar 26, 2020 | 2.420 | 2.750 | 2.420 | 2.620 | 720,252 | +0.25(+10.55%) |
Mar 25, 2020 | 2.000 | 2.560 | 1.950 | 2.370 | 761,018 | +0.37(+18.50%) |
Mar 24, 2020 | 1.950 | 2.090 | 1.920 | 2.000 | 588,876 | +0.07(+3.63%) |
Mar 23, 2020 | 2.260 | 2.280 | 1.850 | 1.930 | 873,091 | -0.27(-12.27%) |
Mar 20, 2020 | 2.620 | 2.690 | 2.070 | 2.200 | 1,093,900 | -0.39(-15.06%) |
Mar 19, 2020 | 2.250 | 3.060 | 2.100 | 2.590 | 983,875 | +0.31(+13.60%) |
Mar 18, 2020 | 2.680 | 2.890 | 2.150 | 2.280 | 583,386 | -0.68(-22.97%) |
Mar 17, 2020 | 2.900 | 3.030 | 2.470 | 2.960 | 719,793 | +0.17(+6.09%) |
Mar 16, 2020 | 2.590 | 3.130 | 2.450 | 2.790 | 776,685 | -0.28(-9.12%) |
Mar 13, 2020 | 2.660 | 3.070 | 2.390 | 3.070 | 643,700 | +0.58(+23.29%) |
Mar 12, 2020 | 2.520 | 2.970 | 1.850 | 2.490 | 1,708,765 | -0.19(-7.09%) |
Mar 11, 2020 | 2.860 | 2.880 | 2.640 | 2.680 | 525,427 | -0.27(-9.15%) |
Mar 10, 2020 | 2.790 | 2.970 | 2.650 | 2.950 | 604,638 | +0.34(+13.03%) |
Mar 09, 2020 | 2.520 | 2.740 | 2.520 | 2.610 | 469,486 | -0.22(-7.77%) |
Mar 06, 2020 | 3.020 | 3.040 | 2.610 | 2.830 | 1,490,100 | -0.31(-9.87%) |
Mar 05, 2020 | 3.400 | 3.470 | 3.030 | 3.140 | 930,308 | -0.36(-10.29%) |
Mar 04, 2020 | 3.460 | 3.630 | 3.410 | 3.500 | 520,773 | +0.02(+0.57%) |
Mar 03, 2020 | 3.700 | 3.940 | 3.460 | 3.480 | 811,559 | -0.19(-5.18%) |
Mar 02, 2020 | 3.610 | 3.740 | 3.400 | 3.670 | 905,371 | +0.17(+4.86%) |
Feb 28, 2020 | 3.720 | 3.840 | 3.250 | 3.500 | 2,343,200 | +0.51(+17.06%) |
Feb 27, 2020 | 3.010 | 3.250 | 2.840 | 2.990 | 1,284,880 | -0.13(-4.17%) |
Feb 26, 2020 | 3.190 | 3.290 | 3.015 | 3.120 | 711,608 | -0.09(-2.80%) |
Feb 25, 2020 | 3.530 | 3.603 | 3.090 | 3.210 | 658,704 | -0.33(-9.32%) |
Feb 24, 2020 | 3.520 | 3.620 | 3.320 | 3.540 | 458,999 | -0.14(-3.80%) |
Feb 21, 2020 | 3.740 | 3.740 | 3.520 | 3.680 | 357,400 | -0.06(-1.60%) |
Feb 20, 2020 | 3.760 | 3.890 | 3.640 | 3.740 | 335,331 | -0.01(-0.27%) |
Feb 19, 2020 | 3.920 | 4.000 | 3.700 | 3.750 | 607,677 | -0.16(-4.09%) |
Feb 18, 2020 | 3.920 | 4.040 | 3.820 | 3.910 | 292,193 | +0.01(+0.26%) |
Feb 14, 2020 | 4.050 | 4.050 | 3.880 | 3.900 | 215,900 | -0.14(-3.47%) |
Feb 13, 2020 | 4.070 | 4.160 | 3.970 | 4.040 | 145,915 | -0.05(-1.34%) |
Feb 12, 2020 | 3.950 | 4.150 | 3.950 | 4.095 | 306,374 | +0.19(+5.00%) |
Feb 11, 2020 | 3.800 | 3.980 | 3.750 | 3.900 | 386,688 | +0.12(+3.17%) |
Feb 10, 2020 | 3.820 | 3.870 | 3.730 | 3.780 | 213,198 | -0.09(-2.33%) |
Feb 07, 2020 | 4.140 | 4.140 | 3.750 | 3.870 | 208,700 | -0.26(-6.30%) |
Feb 06, 2020 | 4.200 | 4.460 | 4.050 | 4.130 | 528,918 | -0.02(-0.48%) |
Feb 05, 2020 | 3.960 | 4.260 | 3.950 | 4.150 | 473,528 | +0.17(+4.14%) |
Feb 04, 2020 | 3.840 | 4.000 | 3.830 | 3.985 | 246,646 | +0.07(+1.92%) |