Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.485 | 2.485 | 2.371 | 2.371 | 5,501 | -0.07(-2.90%) |
Apr 29, 2020 | 2.291 | 2.450 | 2.291 | 2.442 | 4,400 | +0.05(+2.13%) |
Apr 28, 2020 | 2.391 | 2.401 | 2.391 | 2.391 | 6,038 | -0.04(-1.49%) |
Apr 27, 2020 | 2.580 | 2.580 | 2.427 | 2.427 | 3,486 | -0.07(-2.71%) |
Apr 24, 2020 | 2.495 | 2.495 | 2.495 | 2.495 | 301 | +0.02(+0.97%) |
Apr 23, 2020 | 2.471 | 2.471 | 2.471 | 136 | +0.00(+0.00%) | |
Apr 22, 2020 | 2.471 | 2.471 | 2.471 | 2.471 | 181 | -0.10(-3.88%) |
Apr 21, 2020 | 2.540 | 2.580 | 2.515 | 2.570 | 3,349 | +0.06(+2.38%) |
Apr 20, 2020 | 2.530 | 2.530 | 2.510 | 2.510 | 850 | +0.03(+1.20%) |
Apr 17, 2020 | 2.448 | 2.481 | 2.448 | 2.481 | 1,104 | +0.03(+1.22%) |
Apr 16, 2020 | 2.490 | 2.520 | 2.451 | 2.451 | 3,050 | -0.03(-1.20%) |
Apr 15, 2020 | 2.401 | 2.481 | 2.391 | 2.481 | 2,398 | +0.08(+3.32%) |
Apr 14, 2020 | 2.351 | 2.500 | 2.351 | 2.401 | 5,472 | -0.01(-0.41%) |
Apr 13, 2020 | 2.490 | 2.490 | 2.411 | 2.411 | 2,908 | -0.11(-4.35%) |
Apr 09, 2020 | 2.505 | 2.520 | 2.505 | 2.520 | 1,606 | +0.16(+6.75%) |
Apr 08, 2020 | 2.132 | 2.366 | 2.132 | 2.361 | 30,412 | -0.03(-1.25%) |
Apr 07, 2020 | 2.381 | 2.402 | 2.122 | 2.391 | 24,684 | -0.02(-0.83%) |
Apr 06, 2020 | 2.192 | 2.421 | 2.072 | 2.411 | 28,383 | +0.26(+12.04%) |
Apr 03, 2020 | 2.012 | 2.152 | 2.012 | 2.152 | 2,509 | -0.05(-2.26%) |
Apr 02, 2020 | 2.274 | 2.540 | 2.002 | 2.202 | 30,238 | -0.18(-7.53%) |
Apr 01, 2020 | 2.142 | 2.481 | 2.142 | 2.381 | 12,241 | +0.29(+13.81%) |
Mar 31, 2020 | 2.132 | 2.152 | 2.092 | 2.092 | 6,360 | -0.03(-1.41%) |
Mar 30, 2020 | 2.142 | 2.151 | 2.092 | 2.122 | 30,935 | -0.01(-0.47%) |
Mar 27, 2020 | 2.152 | 2.157 | 2.102 | 2.132 | 15,759 | -0.03(-1.38%) |
Mar 26, 2020 | 2.192 | 2.192 | 2.142 | 2.162 | 12,003 | -0.03(-1.36%) |
Mar 25, 2020 | 2.123 | 2.278 | 2.123 | 2.192 | 19,951 | -0.08(-3.51%) |
Mar 24, 2020 | 2.391 | 2.391 | 2.142 | 2.271 | 19,660 | +0.18(+8.57%) |
Mar 23, 2020 | 2.391 | 2.481 | 1.992 | 2.092 | 33,369 | -0.24(-10.41%) |
Mar 20, 2020 | 2.989 | 2.989 | 1.813 | 2.335 | 228,066 | -0.65(-21.86%) |
Mar 19, 2020 | 2.999 | 3.417 | 2.819 | 2.989 | 12,595 | -0.18(-5.82%) |
Mar 18, 2020 | 3.835 | 3.835 | 3.173 | 3.173 | 6,888 | -0.76(-19.35%) |
Mar 17, 2020 | 3.975 | 3.975 | 3.678 | 3.935 | 9,008 | +0.30(+8.22%) |
Mar 16, 2020 | 3.417 | 3.726 | 3.287 | 3.636 | 7,074 | +0.59(+19.28%) |
Mar 13, 2020 | 3.965 | 3.975 | 3.048 | 3.048 | 7,930 | -0.34(-10.00%) |
Mar 12, 2020 | 3.238 | 3.387 | 3.021 | 3.387 | 17,475 | +0.15(+4.62%) |
Mar 11, 2020 | 3.287 | 3.352 | 3.168 | 3.238 | 5,767 | -0.07(-2.11%) |
Mar 10, 2020 | 3.178 | 3.347 | 3.158 | 3.307 | 14,299 | +0.08(+2.47%) |
Mar 09, 2020 | 3.786 | 3.835 | 3.228 | 3.228 | 19,353 | -0.66(-16.92%) |
Mar 06, 2020 | 3.935 | 4.074 | 3.885 | 3.885 | 6,524 | +0.05(+1.30%) |
Mar 05, 2020 | 3.915 | 3.995 | 3.835 | 3.835 | 12,619 | -0.23(-5.64%) |
Mar 04, 2020 | 3.803 | 4.074 | 3.803 | 4.064 | 1,640 | +0.14(+3.55%) |
Mar 03, 2020 | 3.885 | 4.085 | 3.820 | 3.925 | 19,561 | +0.14(+3.68%) |
Mar 02, 2020 | 3.796 | 3.945 | 3.713 | 3.786 | 6,813 | -0.04(-1.04%) |
Feb 28, 2020 | 3.825 | 3.835 | 3.825 | 3.825 | 5,721 | -0.05(-1.29%) |
Feb 27, 2020 | 3.835 | 3.875 | 3.821 | 3.875 | 3,370 | +0.04(+1.04%) |
Feb 26, 2020 | 3.875 | 3.910 | 3.835 | 3.835 | 11,506 | -0.08(-2.04%) |
Feb 25, 2020 | 3.945 | 3.945 | 3.885 | 3.915 | 7,547 | -0.03(-0.76%) |
Feb 24, 2020 | 3.885 | 3.995 | 3.885 | 3.945 | 15,400 | -0.03(-0.75%) |
Feb 21, 2020 | 3.925 | 3.975 | 3.885 | 3.975 | 2,409 | +0.04(+1.01%) |
Feb 20, 2020 | 3.915 | 3.935 | 3.915 | 3.935 | 1,228 | +0.01(+0.25%) |
Feb 19, 2020 | 3.935 | 3.935 | 3.895 | 3.925 | 2,382 | +0.04(+1.02%) |
Feb 18, 2020 | 3.805 | 3.995 | 3.736 | 3.885 | 20,398 | +0.01(+0.30%) |
Feb 14, 2020 | 3.975 | 3.975 | 3.835 | 3.874 | 2,409 | -0.09(-2.28%) |
Feb 13, 2020 | 3.990 | 4.025 | 3.964 | 3.964 | 1,917 | -0.03(-0.77%) |
Feb 12, 2020 | 3.995 | 3.995 | 3.995 | 3.995 | 225 | -0.06(-1.47%) |
Feb 11, 2020 | 3.915 | 4.055 | 3.895 | 4.055 | 5,257 | +0.04(+0.99%) |
Feb 10, 2020 | 3.975 | 4.035 | 3.935 | 4.015 | 1,740 | +0.04(+1.00%) |
Feb 07, 2020 | 4.025 | 4.044 | 3.905 | 3.975 | 9,235 | -0.05(-1.24%) |
Feb 06, 2020 | 4.039 | 4.104 | 4.020 | 4.025 | 3,680 | -0.06(-1.35%) |
Feb 05, 2020 | 4.005 | 4.104 | 3.955 | 4.080 | 12,500 | +0.07(+1.62%) |
Feb 04, 2020 | 4.045 | 4.045 | 3.955 | 4.015 | 8,765 | -0.02(-0.49%) |