Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.350 | 3.400 | 3.170 | 3.300 | 119,434 | +0.00(+0.00%) |
Apr 29, 2020 | 3.400 | 3.400 | 3.270 | 3.300 | 75,390 | -0.11(-3.23%) |
Apr 28, 2020 | 3.430 | 3.450 | 3.380 | 3.410 | 126,375 | -0.03(-0.87%) |
Apr 27, 2020 | 3.400 | 3.450 | 3.380 | 3.440 | 112,350 | +0.04(+1.18%) |
Apr 24, 2020 | 3.390 | 3.420 | 3.310 | 3.400 | 104,369 | -0.02(-0.58%) |
Apr 23, 2020 | 3.500 | 3.500 | 3.400 | 3.420 | 51,285 | -0.13(-3.66%) |
Apr 22, 2020 | 3.400 | 3.550 | 3.310 | 3.550 | 126,275 | +0.11(+3.20%) |
Apr 21, 2020 | 3.360 | 3.440 | 3.330 | 3.440 | 110,918 | +0.09(+2.69%) |
Apr 20, 2020 | 3.490 | 3.490 | 3.350 | 3.350 | 76,432 | -0.05(-1.47%) |
Apr 17, 2020 | 3.300 | 3.400 | 3.300 | 3.400 | 101,639 | +0.11(+3.34%) |
Apr 16, 2020 | 3.200 | 3.330 | 3.200 | 3.290 | 67,600 | +0.07(+2.17%) |
Apr 15, 2020 | 3.200 | 3.300 | 3.150 | 3.220 | 75,008 | -0.08(-2.42%) |
Apr 14, 2020 | 3.200 | 3.300 | 3.160 | 3.300 | 291,997 | +0.20(+6.45%) |
Apr 13, 2020 | 3.010 | 3.100 | 2.950 | 3.100 | 118,000 | +0.07(+2.31%) |
Apr 09, 2020 | 3.030 | 3.030 | 3.030 | 0 | +0.06(+2.02%) | |
Apr 08, 2020 | 3.200 | 3.200 | 2.760 | 2.970 | 239,193 | -0.30(-9.17%) |
Apr 07, 2020 | 3.400 | 3.500 | 3.150 | 3.270 | 438,635 | +0.02(+0.62%) |
Apr 06, 2020 | 3.150 | 3.250 | 3.060 | 3.250 | 436,758 | +0.38(+13.24%) |
Apr 03, 2020 | 2.710 | 2.870 | 2.710 | 2.870 | 320,018 | +0.27(+10.38%) |
Apr 02, 2020 | 2.500 | 2.600 | 2.500 | 2.600 | 202,112 | +0.15(+6.12%) |
Apr 01, 2020 | 2.500 | 2.500 | 2.450 | 2.450 | 114,819 | -0.05(-2.00%) |
Mar 31, 2020 | 2.390 | 2.550 | 2.390 | 2.500 | 177,451 | +0.14(+5.93%) |
Mar 30, 2020 | 2.400 | 2.400 | 2.310 | 2.360 | 90,713 | -0.02(-0.84%) |
Mar 27, 2020 | 2.400 | 2.450 | 2.280 | 2.380 | 196,203 | -0.04(-1.65%) |
Mar 26, 2020 | 2.460 | 2.500 | 2.420 | 2.420 | 231,780 | -0.03(-1.22%) |
Mar 25, 2020 | 2.350 | 2.500 | 2.260 | 2.450 | 86,099 | +0.10(+4.26%) |
Mar 24, 2020 | 2.390 | 2.390 | 2.250 | 2.350 | 136,690 | -0.20(-7.84%) |
Mar 23, 2020 | 2.200 | 2.550 | 2.110 | 2.550 | 560,500 | +0.75(+41.67%) |
Mar 20, 2020 | 1.800 | 1.810 | 1.780 | 1.800 | 94,500 | +0.06(+3.45%) |
Mar 19, 2020 | 1.720 | 1.740 | 1.650 | 1.740 | 89,300 | +0.09(+5.45%) |
Mar 18, 2020 | 1.680 | 1.790 | 1.630 | 1.650 | 73,934 | -0.05(-2.94%) |
Mar 17, 2020 | 1.600 | 1.700 | 1.550 | 1.700 | 55,850 | +0.28(+19.72%) |
Mar 16, 2020 | 1.450 | 1.450 | 1.320 | 1.420 | 47,259 | -0.08(-5.33%) |
Mar 13, 2020 | 1.700 | 1.700 | 1.500 | 1.500 | 99,352 | -0.10(-6.25%) |
Mar 12, 2020 | 1.630 | 1.630 | 1.450 | 1.600 | 124,540 | -0.20(-11.11%) |
Mar 11, 2020 | 1.860 | 1.860 | 1.750 | 1.800 | 97,510 | -0.05(-2.70%) |
Mar 10, 2020 | 1.770 | 1.850 | 1.750 | 1.850 | 122,500 | +0.25(+15.62%) |
Mar 09, 2020 | 1.800 | 1.800 | 1.600 | 1.600 | 163,341 | -0.45(-21.95%) |
Mar 06, 2020 | 1.840 | 2.050 | 1.770 | 2.050 | 236,522 | +0.25(+13.89%) |
Mar 05, 2020 | 1.920 | 1.940 | 1.770 | 1.800 | 257,600 | -0.20(-10.00%) |
Mar 04, 2020 | 2.150 | 2.190 | 1.950 | 2.000 | 206,516 | -0.15(-6.98%) |
Mar 03, 2020 | 2.200 | 2.200 | 2.150 | 2.150 | 192,475 | +0.10(+4.88%) |
Mar 02, 2020 | 1.850 | 2.050 | 1.850 | 2.050 | 44,485 | +0.25(+13.89%) |
Feb 28, 2020 | 1.650 | 1.900 | 1.500 | 1.800 | 86,750 | +0.07(+4.05%) |
Feb 27, 2020 | 1.920 | 1.930 | 1.700 | 1.730 | 110,485 | -0.19(-9.90%) |
Feb 26, 2020 | 1.920 | 1.940 | 1.840 | 1.920 | 142,600 | -0.26(-11.93%) |
Feb 25, 2020 | 2.220 | 2.230 | 2.180 | 2.180 | 21,250 | -0.07(-3.11%) |
Feb 24, 2020 | 2.220 | 2.410 | 2.150 | 2.250 | 142,890 | +0.06(+2.74%) |
Feb 21, 2020 | 2.160 | 2.250 | 2.150 | 2.190 | 177,222 | +0.07(+3.30%) |
Feb 20, 2020 | 2.100 | 2.150 | 2.100 | 2.120 | 134,280 | +0.03(+1.44%) |
Feb 19, 2020 | 2.060 | 2.100 | 2.060 | 2.090 | 199,169 | +0.04(+1.95%) |
Feb 18, 2020 | 2.000 | 2.050 | 1.970 | 2.050 | 246,194 | +0.11(+5.67%) |
Feb 14, 2020 | 1.940 | 1.940 | 1.940 | 0 | -0.03(-1.52%) | |
Feb 13, 2020 | 2.000 | 2.000 | 1.920 | 1.970 | 43,200 | -0.03(-1.50%) |
Feb 12, 2020 | 1.900 | 2.000 | 1.900 | 2.000 | 124,491 | +0.00(+0.00%) |
Feb 11, 2020 | 1.990 | 2.000 | 1.800 | 2.000 | 134,650 | +0.02(+1.01%) |
Feb 10, 2020 | 2.230 | 2.230 | 1.690 | 1.980 | 509,933 | -0.17(-7.91%) |
Feb 07, 2020 | 2.200 | 2.220 | 2.090 | 2.150 | 434,850 | +0.03(+1.42%) |
Feb 06, 2020 | 2.050 | 2.180 | 2.050 | 2.120 | 408,298 | +0.15(+7.61%) |
Feb 05, 2020 | 1.900 | 1.990 | 1.830 | 1.970 | 225,124 | +0.12(+6.49%) |
Feb 04, 2020 | 1.920 | 1.990 | 1.810 | 1.850 | 488,728 | +0.00(+0.00%) |