Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.830 | 2.900 | 2.750 | 2.860 | 300,799 | +0.00(+0.00%) |
Apr 29, 2020 | 2.580 | 2.870 | 2.530 | 2.860 | 590,541 | +0.36(+14.40%) |
Apr 28, 2020 | 2.490 | 2.530 | 2.410 | 2.500 | 274,701 | +0.12(+5.04%) |
Apr 27, 2020 | 2.240 | 2.390 | 2.180 | 2.380 | 199,081 | +0.12(+5.31%) |
Apr 24, 2020 | 2.140 | 2.270 | 2.100 | 2.260 | 178,900 | +0.14(+6.60%) |
Apr 23, 2020 | 2.060 | 2.220 | 2.060 | 2.120 | 177,129 | +0.06(+2.91%) |
Apr 22, 2020 | 2.060 | 2.140 | 2.010 | 2.060 | 216,359 | +0.06(+3.00%) |
Apr 21, 2020 | 2.310 | 2.310 | 2.000 | 2.000 | 268,815 | -0.28(-12.28%) |
Apr 20, 2020 | 2.300 | 2.630 | 2.250 | 2.280 | 455,042 | +0.07(+3.17%) |
Apr 17, 2020 | 2.030 | 2.250 | 1.961 | 2.210 | 283,300 | +0.28(+14.51%) |
Apr 16, 2020 | 2.120 | 2.120 | 1.885 | 1.930 | 431,970 | -0.16(-7.66%) |
Apr 15, 2020 | 2.080 | 2.140 | 1.980 | 2.090 | 236,688 | -0.03(-1.42%) |
Apr 14, 2020 | 1.910 | 2.180 | 1.910 | 2.120 | 250,369 | +0.24(+12.77%) |
Apr 13, 2020 | 1.920 | 1.990 | 1.860 | 1.880 | 263,990 | -0.04(-2.08%) |
Apr 09, 2020 | 1.940 | 1.950 | 1.861 | 1.920 | 252,300 | +0.02(+1.05%) |
Apr 08, 2020 | 1.900 | 1.950 | 1.810 | 1.900 | 374,058 | +0.04(+2.15%) |
Apr 07, 2020 | 2.010 | 2.090 | 1.810 | 1.860 | 149,722 | -0.07(-3.63%) |
Apr 06, 2020 | 1.880 | 1.970 | 1.850 | 1.930 | 339,837 | +0.19(+10.92%) |
Apr 03, 2020 | 1.930 | 1.970 | 1.730 | 1.740 | 329,500 | -0.19(-9.84%) |
Apr 02, 2020 | 1.790 | 1.960 | 1.760 | 1.930 | 401,779 | +0.16(+9.04%) |
Apr 01, 2020 | 1.810 | 1.830 | 1.710 | 1.770 | 139,512 | -0.12(-6.35%) |
Mar 31, 2020 | 1.880 | 1.910 | 1.740 | 1.890 | 520,428 | -0.01(-0.53%) |
Mar 30, 2020 | 1.910 | 1.935 | 1.830 | 1.900 | 190,254 | +0.03(+1.60%) |
Mar 27, 2020 | 1.920 | 2.000 | 1.820 | 1.870 | 125,500 | -0.16(-7.88%) |
Mar 26, 2020 | 2.070 | 2.180 | 1.850 | 2.030 | 246,933 | +0.00(+0.00%) |
Mar 25, 2020 | 1.910 | 2.110 | 1.780 | 2.030 | 204,218 | +0.12(+6.28%) |
Mar 24, 2020 | 1.850 | 2.020 | 1.780 | 1.910 | 250,039 | +0.22(+13.02%) |
Mar 23, 2020 | 1.910 | 1.930 | 1.650 | 1.690 | 355,552 | -0.18(-9.63%) |
Mar 20, 2020 | 1.910 | 2.100 | 1.770 | 1.870 | 327,200 | -0.01(-0.53%) |
Mar 19, 2020 | 1.570 | 2.000 | 1.500 | 1.880 | 275,179 | +0.31(+19.75%) |
Mar 18, 2020 | 1.990 | 2.040 | 1.550 | 1.570 | 308,001 | -0.54(-25.59%) |
Mar 17, 2020 | 1.930 | 2.110 | 1.790 | 2.110 | 336,504 | +0.20(+10.47%) |
Mar 16, 2020 | 1.980 | 1.980 | 1.780 | 1.910 | 392,317 | -0.23(-10.75%) |
Mar 13, 2020 | 2.200 | 2.260 | 2.010 | 2.140 | 333,900 | +0.03(+1.42%) |
Mar 12, 2020 | 2.150 | 2.180 | 1.950 | 2.110 | 495,428 | -0.21(-9.05%) |
Mar 11, 2020 | 2.480 | 2.480 | 2.220 | 2.320 | 304,594 | -0.16(-6.45%) |
Mar 10, 2020 | 2.320 | 2.490 | 2.116 | 2.480 | 348,056 | +0.29(+13.24%) |
Mar 09, 2020 | 2.320 | 2.320 | 2.090 | 2.190 | 442,329 | -0.20(-8.37%) |
Mar 06, 2020 | 2.700 | 2.780 | 2.250 | 2.390 | 906,100 | -0.21(-8.08%) |
Mar 05, 2020 | 2.850 | 2.870 | 2.580 | 2.600 | 495,753 | -0.26(-9.09%) |
Mar 04, 2020 | 2.770 | 2.880 | 2.750 | 2.860 | 159,660 | +0.16(+5.93%) |
Mar 03, 2020 | 2.770 | 2.960 | 2.680 | 2.700 | 527,446 | +0.02(+0.75%) |
Mar 02, 2020 | 2.790 | 2.800 | 2.565 | 2.680 | 369,720 | -0.09(-3.25%) |
Feb 28, 2020 | 2.590 | 2.770 | 2.560 | 2.770 | 721,800 | +0.07(+2.59%) |
Feb 27, 2020 | 2.580 | 2.730 | 2.360 | 2.700 | 567,091 | +0.07(+2.66%) |
Feb 26, 2020 | 2.690 | 2.840 | 2.610 | 2.630 | 543,526 | -0.02(-0.75%) |
Feb 25, 2020 | 3.150 | 3.180 | 2.580 | 2.650 | 1,064,763 | -0.42(-13.68%) |
Feb 24, 2020 | 3.160 | 3.200 | 2.820 | 3.070 | 496,301 | -0.19(-5.83%) |
Feb 21, 2020 | 3.460 | 3.530 | 3.250 | 3.260 | 212,700 | -0.18(-5.23%) |
Feb 20, 2020 | 3.540 | 3.620 | 3.300 | 3.440 | 313,371 | -0.07(-1.99%) |
Feb 19, 2020 | 3.400 | 3.540 | 3.400 | 3.510 | 261,088 | +0.12(+3.54%) |
Feb 18, 2020 | 3.320 | 3.400 | 3.290 | 3.390 | 170,489 | +0.10(+3.04%) |
Feb 14, 2020 | 3.200 | 3.310 | 3.160 | 3.290 | 254,900 | +0.09(+2.81%) |
Feb 13, 2020 | 3.260 | 3.360 | 3.190 | 3.200 | 213,824 | -0.06(-1.84%) |
Feb 12, 2020 | 3.240 | 3.340 | 3.230 | 3.260 | 198,955 | +0.02(+0.62%) |
Feb 11, 2020 | 3.290 | 3.310 | 3.160 | 3.240 | 240,435 | -0.04(-1.22%) |
Feb 10, 2020 | 3.390 | 3.390 | 3.150 | 3.280 | 339,179 | -0.09(-2.67%) |
Feb 07, 2020 | 3.450 | 3.460 | 3.290 | 3.370 | 210,900 | -0.08(-2.32%) |
Feb 06, 2020 | 3.290 | 3.460 | 3.240 | 3.450 | 329,563 | +0.16(+4.86%) |
Feb 05, 2020 | 3.350 | 3.550 | 3.250 | 3.290 | 405,374 | -0.04(-1.20%) |
Feb 04, 2020 | 3.240 | 3.350 | 3.150 | 3.330 | 680,524 | +0.21(+6.73%) |