Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.246 | 3.344 | 3.197 | 3.236 | 2,216,671 | +0.13(+4.11%) |
Apr 29, 2020 | 2.882 | 3.157 | 2.882 | 3.108 | 2,486,826 | +0.17(+5.69%) |
Apr 28, 2020 | 2.971 | 2.990 | 2.926 | 2.941 | 1,375,172 | +0.00(+0.00%) |
Apr 27, 2020 | 2.951 | 2.980 | 2.941 | 2.941 | 1,129,165 | +0.05(+1.70%) |
Apr 24, 2020 | 2.902 | 2.941 | 2.862 | 2.892 | 560,380 | -0.06(-2.00%) |
Apr 23, 2020 | 2.931 | 2.990 | 2.931 | 2.951 | 779,283 | +0.06(+2.04%) |
Apr 22, 2020 | 2.902 | 2.931 | 2.872 | 2.892 | 2,181,207 | +0.05(+1.73%) |
Apr 21, 2020 | 2.921 | 2.921 | 2.803 | 2.843 | 1,161,132 | -0.07(-2.36%) |
Apr 20, 2020 | 2.902 | 2.971 | 2.902 | 2.912 | 1,208,175 | -0.07(-2.31%) |
Apr 17, 2020 | 3.049 | 3.049 | 2.912 | 2.980 | 1,444,870 | -0.03(-0.98%) |
Apr 16, 2020 | 2.990 | 3.089 | 2.971 | 3.010 | 1,825,618 | -0.01(-0.33%) |
Apr 15, 2020 | 2.971 | 3.059 | 2.774 | 3.020 | 2,032,493 | -0.03(-0.97%) |
Apr 14, 2020 | 3.010 | 3.118 | 3.010 | 3.049 | 1,492,053 | +0.06(+1.97%) |
Apr 13, 2020 | 2.990 | 3.030 | 2.961 | 2.990 | 753,823 | -0.06(-1.94%) |
Apr 09, 2020 | 3.108 | 3.138 | 3.020 | 3.049 | 1,061,591 | -0.03(-0.96%) |
Apr 08, 2020 | 3.039 | 3.118 | 3.039 | 3.079 | 945,906 | +0.04(+1.29%) |
Apr 07, 2020 | 3.000 | 3.148 | 3.000 | 3.039 | 1,662,140 | +0.03(+0.98%) |
Apr 06, 2020 | 2.912 | 3.010 | 2.902 | 3.010 | 1,569,880 | +0.14(+4.79%) |
Apr 03, 2020 | 2.833 | 2.882 | 2.793 | 2.872 | 782,112 | -0.10(-3.31%) |
Apr 02, 2020 | 2.951 | 3.030 | 2.926 | 2.971 | 986,109 | +0.00(+0.00%) |
Apr 01, 2020 | 2.872 | 3.000 | 2.862 | 2.971 | 1,246,365 | -0.08(-2.58%) |
Mar 31, 2020 | 3.039 | 3.089 | 2.980 | 3.049 | 2,106,968 | +0.09(+2.99%) |
Mar 30, 2020 | 2.902 | 2.971 | 2.887 | 2.961 | 1,189,130 | +0.04(+1.35%) |
Mar 27, 2020 | 2.862 | 2.980 | 2.833 | 2.921 | 2,579,152 | -0.03(-1.00%) |
Mar 26, 2020 | 2.793 | 2.961 | 2.793 | 2.951 | 1,685,838 | +0.21(+7.53%) |
Mar 25, 2020 | 2.685 | 2.803 | 2.656 | 2.744 | 1,276,534 | +0.07(+2.57%) |
Mar 24, 2020 | 2.656 | 2.774 | 2.636 | 2.675 | 1,788,544 | +0.03(+1.12%) |
Mar 23, 2020 | 2.567 | 2.675 | 2.498 | 2.646 | 1,469,101 | +0.03(+1.13%) |
Mar 20, 2020 | 2.725 | 2.734 | 2.597 | 2.616 | 2,146,870 | +0.09(+3.50%) |
Mar 19, 2020 | 2.489 | 2.607 | 2.479 | 2.528 | 3,033,496 | -0.06(-2.28%) |
Mar 18, 2020 | 2.557 | 2.675 | 2.557 | 2.587 | 1,362,220 | -0.15(-5.40%) |
Mar 17, 2020 | 2.715 | 2.793 | 2.636 | 2.734 | 1,367,601 | +0.02(+0.72%) |
Mar 16, 2020 | 2.685 | 2.852 | 2.685 | 2.715 | 1,167,553 | -0.30(-9.80%) |
Mar 13, 2020 | 2.971 | 3.049 | 2.862 | 3.010 | 2,295,810 | +0.18(+6.25%) |
Mar 12, 2020 | 2.843 | 2.882 | 2.774 | 2.833 | 2,045,692 | -0.26(-8.28%) |
Mar 11, 2020 | 3.207 | 3.226 | 3.069 | 3.089 | 2,176,032 | -0.16(-4.85%) |
Mar 10, 2020 | 3.325 | 3.325 | 3.167 | 3.246 | 1,512,190 | +0.05(+1.54%) |
Mar 09, 2020 | 3.197 | 3.305 | 3.138 | 3.197 | 2,588,483 | -0.26(-7.41%) |
Mar 06, 2020 | 3.443 | 3.477 | 3.393 | 3.453 | 1,045,324 | -0.01(-0.28%) |
Mar 05, 2020 | 3.472 | 3.512 | 3.453 | 3.462 | 1,492,901 | -0.04(-1.12%) |
Mar 04, 2020 | 3.462 | 3.531 | 3.443 | 3.502 | 1,117,214 | +0.07(+2.01%) |
Mar 03, 2020 | 3.423 | 3.482 | 3.393 | 3.433 | 2,410,226 | +0.00(+0.00%) |
Mar 02, 2020 | 3.344 | 3.453 | 3.275 | 3.433 | 2,020,692 | +0.04(+1.16%) |
Feb 28, 2020 | 3.393 | 3.413 | 3.315 | 3.393 | 2,386,089 | -0.11(-3.09%) |
Feb 27, 2020 | 3.462 | 3.551 | 3.462 | 3.502 | 1,575,862 | -0.08(-2.20%) |
Feb 26, 2020 | 3.610 | 3.630 | 3.571 | 3.580 | 703,216 | -0.02(-0.55%) |
Feb 25, 2020 | 3.689 | 3.698 | 3.590 | 3.600 | 1,035,132 | -0.05(-1.35%) |
Feb 24, 2020 | 3.679 | 3.715 | 3.649 | 3.649 | 929,028 | -0.10(-2.62%) |
Feb 21, 2020 | 3.787 | 3.787 | 3.738 | 3.748 | 1,290,338 | -0.01(-0.26%) |
Feb 20, 2020 | 3.708 | 3.767 | 3.708 | 3.757 | 872,401 | -0.01(-0.26%) |
Feb 19, 2020 | 3.738 | 3.782 | 3.738 | 3.767 | 610,515 | +0.03(+0.79%) |
Feb 18, 2020 | 3.698 | 3.748 | 3.698 | 3.738 | 428,309 | +0.00(+0.00%) |
Feb 14, 2020 | 3.718 | 3.757 | 3.718 | 3.738 | 735,346 | +0.01(+0.26%) |
Feb 13, 2020 | 3.728 | 3.767 | 3.698 | 3.728 | 1,247,159 | -0.02(-0.52%) |
Feb 12, 2020 | 3.718 | 3.757 | 3.698 | 3.748 | 876,856 | +0.06(+1.60%) |
Feb 11, 2020 | 3.639 | 3.718 | 3.639 | 3.689 | 1,719,792 | +0.03(+0.81%) |
Feb 10, 2020 | 3.659 | 3.679 | 3.639 | 3.659 | 525,546 | -0.02(-0.53%) |
Feb 07, 2020 | 3.659 | 3.698 | 3.659 | 3.679 | 500,499 | -0.01(-0.27%) |
Feb 06, 2020 | 3.630 | 3.689 | 3.620 | 3.689 | 624,307 | +0.01(+0.27%) |
Feb 05, 2020 | 3.639 | 3.679 | 3.630 | 3.679 | 675,408 | +0.04(+1.08%) |
Feb 04, 2020 | 3.590 | 3.649 | 3.590 | 3.639 | 667,175 | +0.07(+1.93%) |