Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.500 | 2.580 | 2.190 | 2.320 | 61,580 | -0.19(-7.57%) |
Apr 29, 2020 | 3.090 | 3.260 | 2.500 | 2.510 | 367,149 | +0.06(+2.45%) |
Apr 28, 2020 | 2.470 | 2.560 | 2.240 | 2.450 | 170,196 | +0.12(+5.15%) |
Apr 27, 2020 | 2.350 | 2.370 | 2.235 | 2.330 | 3,293 | +0.05(+2.19%) |
Apr 24, 2020 | 2.080 | 2.299 | 2.080 | 2.280 | 1,000 | +0.04(+1.79%) |
Apr 23, 2020 | 2.240 | 2.240 | 2.240 | 2.240 | 290 | +0.08(+3.67%) |
Apr 22, 2020 | 2.328 | 2.328 | 2.080 | 2.161 | 1,319 | -0.13(-5.65%) |
Apr 21, 2020 | 2.196 | 2.318 | 2.131 | 2.290 | 1,455 | +0.15(+6.95%) |
Apr 20, 2020 | 2.164 | 2.210 | 2.100 | 2.141 | 4,018 | -0.19(-8.11%) |
Apr 17, 2020 | 2.421 | 2.421 | 2.080 | 2.330 | 4,900 | +0.05(+2.20%) |
Apr 16, 2020 | 2.420 | 2.420 | 2.230 | 2.280 | 4,769 | -0.10(-4.21%) |
Apr 15, 2020 | 2.210 | 2.480 | 2.200 | 2.380 | 13,340 | +0.21(+9.68%) |
Apr 14, 2020 | 2.040 | 2.170 | 2.040 | 2.170 | 733 | +0.01(+0.46%) |
Apr 13, 2020 | 2.020 | 2.160 | 2.020 | 2.160 | 18,937 | +0.13(+6.40%) |
Apr 09, 2020 | 1.940 | 2.080 | 1.930 | 2.030 | 8,300 | +0.14(+7.69%) |
Apr 08, 2020 | 1.800 | 1.960 | 1.800 | 1.885 | 10,088 | +0.12(+7.10%) |
Apr 07, 2020 | 1.760 | 1.760 | 1.760 | 117 | +0.00(+0.00%) | |
Apr 06, 2020 | 1.830 | 1.930 | 1.760 | 1.760 | 6,636 | -0.06(-3.09%) |
Apr 03, 2020 | 1.820 | 1.970 | 1.730 | 1.816 | 8,000 | -0.02(-1.26%) |
Apr 02, 2020 | 1.880 | 2.017 | 1.830 | 1.839 | 7,253 | -0.05(-2.43%) |
Apr 01, 2020 | 1.840 | 2.055 | 1.820 | 1.885 | 5,073 | -0.10(-5.28%) |
Mar 31, 2020 | 1.900 | 2.210 | 1.870 | 1.990 | 35,708 | +0.13(+6.91%) |
Mar 30, 2020 | 1.800 | 1.890 | 1.720 | 1.861 | 5,869 | +0.05(+2.83%) |
Mar 27, 2020 | 1.810 | 1.810 | 1.810 | 1.810 | 900 | +0.11(+6.47%) |
Mar 26, 2020 | 1.650 | 2.050 | 1.650 | 1.700 | 7,112 | -0.00(-0.23%) |
Mar 25, 2020 | 1.820 | 1.820 | 1.590 | 1.704 | 6,285 | -0.01(-0.61%) |
Mar 24, 2020 | 1.780 | 1.780 | 1.670 | 1.714 | 1,237 | +0.13(+8.50%) |
Mar 23, 2020 | 1.820 | 1.820 | 1.570 | 1.580 | 2,575 | -0.16(-9.20%) |
Mar 20, 2020 | 1.940 | 1.940 | 1.740 | 1.740 | 1,500 | +0.09(+5.45%) |
Mar 19, 2020 | 2.170 | 2.170 | 1.560 | 1.650 | 18,217 | -0.16(-8.84%) |
Mar 18, 2020 | 2.103 | 2.103 | 1.810 | 1.810 | 16,473 | +0.00(+0.00%) |
Mar 17, 2020 | 2.100 | 2.140 | 1.810 | 1.810 | 5,318 | -0.25(-11.96%) |
Mar 16, 2020 | 1.850 | 2.080 | 1.815 | 2.056 | 11,141 | +0.15(+7.64%) |
Mar 13, 2020 | 1.860 | 2.130 | 1.830 | 1.910 | 5,800 | +0.05(+2.69%) |
Mar 12, 2020 | 2.030 | 2.290 | 1.860 | 1.860 | 33,226 | -0.24(-11.43%) |
Mar 11, 2020 | 2.380 | 2.380 | 2.100 | 2.100 | 12,176 | -0.04(-1.87%) |
Mar 10, 2020 | 2.330 | 2.341 | 2.070 | 2.140 | 8,105 | -0.05(-2.28%) |
Mar 09, 2020 | 2.740 | 2.740 | 2.050 | 2.190 | 47,839 | -0.61(-21.79%) |
Mar 06, 2020 | 2.780 | 2.950 | 2.780 | 2.800 | 7,900 | -0.03(-1.06%) |
Mar 05, 2020 | 2.900 | 2.900 | 2.830 | 2.830 | 2,412 | -0.09(-3.08%) |
Mar 04, 2020 | 2.886 | 2.940 | 2.825 | 2.920 | 25,526 | +0.02(+0.69%) |
Mar 03, 2020 | 2.920 | 3.042 | 2.900 | 2.900 | 23,508 | -0.09(-2.86%) |
Mar 02, 2020 | 3.070 | 3.090 | 2.940 | 2.985 | 24,779 | +0.05(+1.54%) |
Feb 28, 2020 | 3.200 | 3.476 | 2.900 | 2.940 | 129,300 | -0.18(-5.77%) |
Feb 27, 2020 | 2.910 | 3.130 | 2.880 | 3.120 | 55,686 | +0.13(+4.35%) |
Feb 26, 2020 | 2.890 | 2.999 | 2.890 | 2.990 | 37,491 | +0.05(+1.70%) |
Feb 25, 2020 | 3.030 | 3.030 | 2.857 | 2.940 | 21,517 | +0.07(+2.40%) |
Feb 24, 2020 | 2.970 | 3.030 | 2.850 | 2.871 | 20,805 | -0.17(-5.55%) |
Feb 21, 2020 | 2.900 | 3.190 | 2.880 | 3.040 | 24,100 | +0.16(+5.56%) |
Feb 20, 2020 | 3.020 | 3.020 | 2.830 | 2.880 | 20,217 | -0.01(-0.35%) |
Feb 19, 2020 | 3.060 | 3.060 | 2.860 | 2.890 | 13,524 | -0.10(-3.34%) |
Feb 18, 2020 | 2.800 | 3.050 | 2.800 | 2.990 | 11,934 | +0.09(+3.10%) |
Feb 14, 2020 | 3.020 | 3.020 | 2.880 | 2.900 | 13,900 | -0.10(-3.49%) |
Feb 13, 2020 | 2.896 | 3.060 | 2.875 | 3.005 | 40,499 | +0.10(+3.62%) |
Feb 12, 2020 | 2.800 | 2.910 | 2.800 | 2.900 | 3,674 | +0.10(+3.57%) |
Feb 11, 2020 | 2.820 | 2.870 | 2.780 | 2.800 | 10,516 | -0.03(-1.06%) |
Feb 10, 2020 | 2.860 | 2.950 | 2.830 | 2.830 | 8,476 | -0.11(-3.72%) |
Feb 07, 2020 | 2.810 | 3.104 | 2.810 | 2.939 | 11,800 | +0.16(+5.73%) |
Feb 06, 2020 | 3.090 | 3.090 | 2.780 | 2.780 | 11,710 | -0.31(-10.03%) |
Feb 05, 2020 | 3.022 | 3.145 | 3.022 | 3.090 | 7,632 | -0.18(-5.50%) |
Feb 04, 2020 | 3.160 | 3.372 | 2.920 | 3.270 | 35,201 | -0.05(-1.51%) |