Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.130 | 3.180 | 3.012 | 3.110 | 85,572 | +0.01(+0.32%) |
Apr 29, 2020 | 2.920 | 3.140 | 2.920 | 3.100 | 102,178 | +0.14(+4.73%) |
Apr 28, 2020 | 2.900 | 3.050 | 2.880 | 2.960 | 118,515 | +0.06(+2.07%) |
Apr 27, 2020 | 2.590 | 2.960 | 2.590 | 2.900 | 50,677 | +0.27(+10.27%) |
Apr 24, 2020 | 2.550 | 2.680 | 2.510 | 2.630 | 70,000 | +0.03(+1.15%) |
Apr 23, 2020 | 2.630 | 2.700 | 2.550 | 2.600 | 56,422 | +0.02(+0.78%) |
Apr 22, 2020 | 2.570 | 2.648 | 2.500 | 2.580 | 60,646 | +0.02(+0.79%) |
Apr 21, 2020 | 2.550 | 2.630 | 2.500 | 2.560 | 68,789 | +0.01(+0.39%) |
Apr 20, 2020 | 2.640 | 2.740 | 2.520 | 2.550 | 87,999 | -0.20(-7.27%) |
Apr 17, 2020 | 2.980 | 2.980 | 2.700 | 2.750 | 96,500 | -0.04(-1.43%) |
Apr 16, 2020 | 3.000 | 3.030 | 2.750 | 2.790 | 57,696 | -0.14(-4.78%) |
Apr 15, 2020 | 3.000 | 3.100 | 2.850 | 2.930 | 103,373 | -0.02(-0.68%) |
Apr 14, 2020 | 2.650 | 3.350 | 2.650 | 2.950 | 187,626 | +0.42(+16.60%) |
Apr 13, 2020 | 2.540 | 2.550 | 2.420 | 2.530 | 59,919 | +0.00(+0.00%) |
Apr 09, 2020 | 2.460 | 2.550 | 2.375 | 2.530 | 37,800 | +0.05(+2.02%) |
Apr 08, 2020 | 2.350 | 2.490 | 2.270 | 2.480 | 64,196 | +0.22(+9.73%) |
Apr 07, 2020 | 2.460 | 2.480 | 2.250 | 2.260 | 22,437 | -0.07(-3.00%) |
Apr 06, 2020 | 2.250 | 2.395 | 2.183 | 2.330 | 30,692 | +0.08(+3.56%) |
Apr 03, 2020 | 2.270 | 2.334 | 2.110 | 2.250 | 49,800 | -0.02(-0.88%) |
Apr 02, 2020 | 2.230 | 2.290 | 2.204 | 2.270 | 66,672 | +0.04(+1.79%) |
Apr 01, 2020 | 2.330 | 2.330 | 2.030 | 2.230 | 102,546 | -0.10(-4.29%) |
Mar 31, 2020 | 2.390 | 2.490 | 2.250 | 2.330 | 80,680 | +0.01(+0.43%) |
Mar 30, 2020 | 2.450 | 2.480 | 2.230 | 2.320 | 37,704 | -0.05(-2.11%) |
Mar 27, 2020 | 2.380 | 2.485 | 2.210 | 2.370 | 96,500 | -0.03(-1.25%) |
Mar 26, 2020 | 2.070 | 2.400 | 2.070 | 2.400 | 140,916 | +0.50(+26.32%) |
Mar 25, 2020 | 1.760 | 2.030 | 1.710 | 1.900 | 258,996 | +0.27(+16.56%) |
Mar 24, 2020 | 1.460 | 1.770 | 1.460 | 1.630 | 42,233 | +0.26(+18.98%) |
Mar 23, 2020 | 1.590 | 1.730 | 1.350 | 1.370 | 81,751 | -0.40(-22.60%) |
Mar 20, 2020 | 1.800 | 2.070 | 1.510 | 1.770 | 63,100 | -0.08(-4.32%) |
Mar 19, 2020 | 1.950 | 1.950 | 1.669 | 1.850 | 37,213 | -0.12(-6.09%) |
Mar 18, 2020 | 2.140 | 2.140 | 1.320 | 1.970 | 67,072 | -0.17(-7.95%) |
Mar 17, 2020 | 2.390 | 2.500 | 2.100 | 2.140 | 46,295 | -0.13(-5.72%) |
Mar 16, 2020 | 2.400 | 2.460 | 2.170 | 2.270 | 23,694 | -0.16(-6.58%) |
Mar 13, 2020 | 2.310 | 2.580 | 2.140 | 2.430 | 55,600 | +0.14(+6.11%) |
Mar 12, 2020 | 2.350 | 2.590 | 2.150 | 2.290 | 111,215 | -0.34(-12.93%) |
Mar 11, 2020 | 2.560 | 2.800 | 2.560 | 2.630 | 93,127 | +0.09(+3.54%) |
Mar 10, 2020 | 2.610 | 2.745 | 2.335 | 2.540 | 45,691 | -0.01(-0.39%) |
Mar 09, 2020 | 2.800 | 2.955 | 2.510 | 2.550 | 35,995 | -0.32(-11.15%) |
Mar 06, 2020 | 2.980 | 2.995 | 2.850 | 2.870 | 59,900 | -0.10(-3.37%) |
Mar 05, 2020 | 3.080 | 3.150 | 2.970 | 2.970 | 16,406 | -0.13(-4.19%) |
Mar 04, 2020 | 3.220 | 3.220 | 3.070 | 3.100 | 33,586 | -0.19(-5.78%) |
Mar 03, 2020 | 3.180 | 3.350 | 2.960 | 3.290 | 27,585 | +0.07(+2.17%) |
Mar 02, 2020 | 3.020 | 3.220 | 2.950 | 3.220 | 85,537 | +0.23(+7.69%) |
Feb 28, 2020 | 3.000 | 3.120 | 2.910 | 2.990 | 52,900 | -0.16(-5.08%) |
Feb 27, 2020 | 3.000 | 3.150 | 2.800 | 3.150 | 100,953 | +0.15(+5.00%) |
Feb 26, 2020 | 3.160 | 3.310 | 2.950 | 3.000 | 102,453 | -0.18(-5.66%) |
Feb 25, 2020 | 3.210 | 3.210 | 3.050 | 3.180 | 41,008 | -0.02(-0.63%) |
Feb 24, 2020 | 3.280 | 3.417 | 3.170 | 3.200 | 52,294 | -0.26(-7.51%) |
Feb 21, 2020 | 3.530 | 3.570 | 3.430 | 3.460 | 42,100 | -0.06(-1.70%) |
Feb 20, 2020 | 3.430 | 3.520 | 3.430 | 3.520 | 16,432 | +0.07(+2.03%) |
Feb 19, 2020 | 3.440 | 3.475 | 3.410 | 3.450 | 24,296 | +0.02(+0.58%) |
Feb 18, 2020 | 3.460 | 3.460 | 3.350 | 3.430 | 26,836 | -0.04(-1.15%) |
Feb 14, 2020 | 3.430 | 3.500 | 3.350 | 3.470 | 26,500 | +0.05(+1.46%) |
Feb 13, 2020 | 3.440 | 3.481 | 3.360 | 3.420 | 30,885 | -0.03(-0.87%) |
Feb 12, 2020 | 3.450 | 3.530 | 3.360 | 3.450 | 89,138 | +0.03(+0.88%) |
Feb 11, 2020 | 3.390 | 3.530 | 3.230 | 3.420 | 118,061 | +0.04(+1.18%) |
Feb 10, 2020 | 3.390 | 3.458 | 3.250 | 3.380 | 148,859 | -0.04(-1.17%) |
Feb 07, 2020 | 3.390 | 3.494 | 3.325 | 3.420 | 107,500 | +0.00(+0.00%) |
Feb 06, 2020 | 3.530 | 3.600 | 3.410 | 3.420 | 58,089 | -0.13(-3.66%) |
Feb 05, 2020 | 3.530 | 3.568 | 3.460 | 3.550 | 24,001 | +0.01(+0.28%) |
Feb 04, 2020 | 3.600 | 3.600 | 3.390 | 3.540 | 67,746 | -0.05(-1.39%) |