Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.700 | 2.720 | 2.680 | 2.697 | 124,831 | -0.12(-4.34%) |
Apr 29, 2020 | 2.770 | 2.820 | 2.760 | 2.820 | 64,701 | +0.20(+7.55%) |
Apr 28, 2020 | 2.640 | 2.690 | 2.620 | 2.622 | 129,802 | +0.07(+2.82%) |
Apr 27, 2020 | 2.500 | 2.560 | 2.500 | 2.550 | 296,547 | +0.09(+3.66%) |
Apr 24, 2020 | 2.460 | 2.480 | 2.430 | 2.460 | 71,400 | -0.02(-0.81%) |
Apr 23, 2020 | 2.490 | 2.520 | 2.450 | 2.480 | 99,246 | -0.00(-0.08%) |
Apr 22, 2020 | 2.510 | 2.510 | 2.450 | 2.482 | 233,442 | -0.05(-2.09%) |
Apr 21, 2020 | 2.520 | 2.570 | 2.500 | 2.535 | 127,444 | -0.08(-3.24%) |
Apr 20, 2020 | 2.615 | 2.670 | 2.610 | 2.620 | 136,284 | -0.05(-1.87%) |
Apr 17, 2020 | 2.670 | 2.690 | 2.640 | 2.670 | 127,800 | +0.18(+7.23%) |
Apr 16, 2020 | 2.540 | 2.540 | 2.480 | 2.490 | 86,328 | -0.12(-4.60%) |
Apr 15, 2020 | 2.650 | 2.650 | 2.549 | 2.610 | 103,175 | -0.14(-5.09%) |
Apr 14, 2020 | 2.725 | 2.810 | 2.660 | 2.750 | 516,063 | +0.05(+1.89%) |
Apr 13, 2020 | 2.790 | 2.790 | 2.680 | 2.699 | 94,152 | -0.06(-2.21%) |
Apr 09, 2020 | 2.630 | 2.790 | 2.630 | 2.760 | 232,800 | +0.05(+1.85%) |
Apr 08, 2020 | 2.710 | 2.710 | 2.650 | 2.710 | 182,534 | +0.08(+3.04%) |
Apr 07, 2020 | 2.690 | 2.720 | 2.586 | 2.630 | 451,158 | +0.19(+7.79%) |
Apr 06, 2020 | 2.390 | 2.460 | 2.385 | 2.440 | 474,332 | +0.24(+10.91%) |
Apr 03, 2020 | 2.210 | 2.240 | 2.160 | 2.200 | 715,000 | -0.04(-1.79%) |
Apr 02, 2020 | 2.250 | 2.272 | 2.190 | 2.240 | 195,958 | -0.13(-5.55%) |
Apr 01, 2020 | 2.420 | 2.430 | 2.370 | 2.372 | 535,179 | -0.14(-5.52%) |
Mar 31, 2020 | 2.463 | 2.540 | 2.450 | 2.510 | 307,671 | +0.14(+5.91%) |
Mar 30, 2020 | 2.350 | 2.410 | 2.314 | 2.370 | 341,362 | -0.07(-3.07%) |
Mar 27, 2020 | 2.433 | 2.490 | 2.420 | 2.445 | 231,500 | -0.15(-5.60%) |
Mar 26, 2020 | 2.520 | 2.590 | 2.470 | 2.590 | 166,186 | -0.02(-0.77%) |
Mar 25, 2020 | 2.417 | 2.660 | 2.417 | 2.610 | 111,226 | +0.24(+10.13%) |
Mar 24, 2020 | 2.240 | 2.400 | 2.240 | 2.370 | 301,066 | +0.29(+13.94%) |
Mar 23, 2020 | 2.050 | 2.120 | 2.030 | 2.080 | 215,476 | -0.02(-0.72%) |
Mar 20, 2020 | 2.270 | 2.270 | 2.010 | 2.095 | 118,800 | -0.01(-0.71%) |
Mar 19, 2020 | 2.062 | 2.180 | 2.060 | 2.110 | 156,903 | +0.16(+8.21%) |
Mar 18, 2020 | 1.920 | 2.050 | 1.880 | 1.950 | 183,299 | -0.27(-12.16%) |
Mar 17, 2020 | 2.200 | 2.322 | 2.150 | 2.220 | 186,720 | -0.18(-7.50%) |
Mar 16, 2020 | 2.330 | 2.480 | 2.310 | 2.400 | 134,249 | -0.46(-16.08%) |
Mar 13, 2020 | 2.780 | 2.860 | 2.630 | 2.860 | 265,800 | +0.22(+8.29%) |
Mar 12, 2020 | 2.750 | 2.750 | 2.558 | 2.641 | 164,820 | -0.43(-13.97%) |
Mar 11, 2020 | 3.250 | 3.250 | 3.051 | 3.070 | 117,764 | -0.24(-7.25%) |
Mar 10, 2020 | 3.355 | 3.355 | 3.210 | 3.310 | 119,253 | -0.01(-0.30%) |
Mar 09, 2020 | 3.220 | 3.420 | 3.220 | 3.320 | 74,348 | -0.18(-5.14%) |
Mar 06, 2020 | 3.490 | 3.560 | 3.450 | 3.500 | 64,400 | -0.05(-1.31%) |
Mar 05, 2020 | 3.600 | 3.607 | 3.540 | 3.546 | 51,533 | -0.21(-5.68%) |
Mar 04, 2020 | 3.700 | 3.760 | 3.670 | 3.760 | 131,503 | +0.13(+3.58%) |
Mar 03, 2020 | 3.650 | 3.706 | 3.610 | 3.630 | 161,729 | -0.01(-0.27%) |
Mar 02, 2020 | 3.590 | 3.640 | 3.570 | 3.640 | 96,476 | +0.09(+2.54%) |
Feb 28, 2020 | 3.520 | 3.580 | 3.480 | 3.550 | 144,400 | -0.12(-3.27%) |
Feb 27, 2020 | 3.650 | 3.710 | 3.620 | 3.670 | 53,423 | -0.09(-2.38%) |
Feb 26, 2020 | 3.780 | 3.800 | 3.750 | 3.760 | 63,397 | -0.00(-0.01%) |
Feb 25, 2020 | 3.850 | 3.850 | 3.760 | 3.760 | 91,215 | -0.11(-2.72%) |
Feb 24, 2020 | 3.844 | 3.880 | 3.843 | 3.865 | 45,662 | -0.29(-6.87%) |
Feb 21, 2020 | 4.160 | 4.160 | 4.140 | 4.150 | 25,400 | +0.05(+1.22%) |
Feb 20, 2020 | 4.090 | 4.110 | 4.085 | 4.100 | 28,089 | +0.01(+0.24%) |
Feb 19, 2020 | 4.100 | 4.110 | 4.080 | 4.090 | 33,114 | +0.01(+0.25%) |
Feb 18, 2020 | 4.100 | 4.100 | 4.070 | 4.080 | 22,464 | -0.08(-1.92%) |
Feb 14, 2020 | 4.190 | 4.190 | 4.140 | 4.160 | 19,700 | +0.04(+0.95%) |
Feb 13, 2020 | 4.096 | 4.170 | 4.090 | 4.121 | 80,254 | -0.07(-1.65%) |
Feb 12, 2020 | 4.170 | 4.190 | 4.170 | 4.190 | 50,698 | +0.03(+0.72%) |
Feb 11, 2020 | 4.185 | 4.190 | 4.150 | 4.160 | 81,957 | -0.03(-0.72%) |
Feb 10, 2020 | 4.160 | 4.190 | 4.160 | 4.190 | 60,162 | +0.03(+0.60%) |
Feb 07, 2020 | 4.200 | 4.200 | 4.165 | 4.165 | 15,700 | -0.10(-2.46%) |
Feb 06, 2020 | 4.290 | 4.290 | 4.270 | 4.270 | 29,548 | -0.02(-0.47%) |
Feb 05, 2020 | 4.305 | 4.310 | 4.270 | 4.290 | 38,613 | -0.03(-0.69%) |
Feb 04, 2020 | 4.310 | 4.330 | 4.310 | 4.320 | 36,230 | +0.06(+1.41%) |