Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.844 | 3.844 | 3.705 | 3.712 | 468,252 | -0.20(-5.21%) |
Apr 29, 2020 | 3.844 | 3.944 | 3.830 | 3.916 | 462,114 | +0.11(+3.01%) |
Apr 28, 2020 | 3.826 | 3.844 | 3.719 | 3.801 | 400,175 | +0.04(+1.05%) |
Apr 27, 2020 | 3.665 | 3.780 | 3.612 | 3.762 | 359,501 | +0.11(+3.04%) |
Apr 24, 2020 | 3.673 | 3.751 | 3.587 | 3.651 | 364,375 | -0.01(-0.39%) |
Apr 23, 2020 | 3.608 | 3.758 | 3.597 | 3.665 | 473,476 | +0.08(+2.19%) |
Apr 22, 2020 | 3.519 | 3.615 | 3.451 | 3.587 | 690,745 | +0.10(+2.98%) |
Apr 21, 2020 | 3.304 | 3.515 | 3.279 | 3.483 | 1,231,495 | +0.05(+1.46%) |
Apr 20, 2020 | 3.433 | 3.551 | 3.322 | 3.433 | 1,388,794 | +0.04(+1.05%) |
Apr 17, 2020 | 3.240 | 3.449 | 3.240 | 3.397 | 2,360,781 | +0.27(+8.79%) |
Apr 16, 2020 | 3.234 | 3.286 | 3.097 | 3.123 | 1,396,433 | -0.05(-1.71%) |
Apr 15, 2020 | 3.272 | 3.291 | 3.153 | 3.177 | 996,201 | -0.17(-4.96%) |
Apr 14, 2020 | 3.435 | 3.471 | 3.305 | 3.343 | 790,420 | -0.06(-1.68%) |
Apr 13, 2020 | 3.465 | 3.471 | 3.359 | 3.400 | 709,264 | -0.07(-1.96%) |
Apr 09, 2020 | 3.533 | 3.587 | 3.413 | 3.468 | 1,213,138 | +0.00(+0.08%) |
Apr 08, 2020 | 3.498 | 3.530 | 3.424 | 3.465 | 834,850 | +0.02(+0.47%) |
Apr 07, 2020 | 3.533 | 3.533 | 3.403 | 3.449 | 1,620,980 | +0.02(+0.48%) |
Apr 06, 2020 | 3.283 | 3.441 | 3.215 | 3.433 | 767,949 | +0.22(+6.76%) |
Apr 03, 2020 | 3.297 | 3.373 | 3.150 | 3.215 | 730,753 | -0.13(-3.74%) |
Apr 02, 2020 | 3.250 | 3.378 | 3.234 | 3.340 | 613,939 | +0.07(+2.08%) |
Apr 01, 2020 | 2.981 | 3.272 | 2.949 | 3.272 | 755,402 | +0.21(+6.83%) |
Mar 31, 2020 | 3.248 | 3.248 | 3.017 | 3.063 | 779,841 | -0.15(-4.73%) |
Mar 30, 2020 | 3.117 | 3.221 | 2.878 | 3.215 | 868,017 | +0.18(+6.00%) |
Mar 27, 2020 | 2.938 | 3.094 | 2.916 | 3.033 | 603,441 | -0.04(-1.24%) |
Mar 26, 2020 | 2.810 | 3.123 | 2.807 | 3.071 | 1,099,908 | +0.27(+9.50%) |
Mar 25, 2020 | 2.908 | 2.957 | 2.764 | 2.805 | 916,153 | -0.02(-0.67%) |
Mar 24, 2020 | 2.778 | 3.066 | 2.769 | 2.824 | 1,099,032 | +0.18(+6.89%) |
Mar 23, 2020 | 2.655 | 2.748 | 2.579 | 2.642 | 626,471 | -0.05(-1.82%) |
Mar 20, 2020 | 2.826 | 2.859 | 2.582 | 2.691 | 718,978 | -0.17(-5.89%) |
Mar 19, 2020 | 2.848 | 2.962 | 2.720 | 2.859 | 668,120 | +0.01(+0.48%) |
Mar 18, 2020 | 3.115 | 3.188 | 2.794 | 2.845 | 539,969 | -0.40(-12.46%) |
Mar 17, 2020 | 2.840 | 3.259 | 2.704 | 3.250 | 817,398 | +0.44(+15.56%) |
Mar 16, 2020 | 2.538 | 2.900 | 2.538 | 2.813 | 717,477 | +0.03(+0.98%) |
Mar 13, 2020 | 2.593 | 2.786 | 2.479 | 2.786 | 1,095,025 | +0.33(+13.39%) |
Mar 12, 2020 | 2.422 | 2.623 | 2.378 | 2.457 | 954,526 | -0.10(-3.93%) |
Mar 11, 2020 | 2.522 | 2.571 | 2.476 | 2.557 | 414,365 | -0.05(-1.77%) |
Mar 10, 2020 | 2.574 | 2.604 | 2.477 | 2.604 | 411,517 | +0.11(+4.36%) |
Mar 09, 2020 | 2.680 | 2.734 | 2.465 | 2.495 | 532,916 | -0.30(-10.61%) |
Mar 06, 2020 | 2.680 | 2.805 | 2.680 | 2.791 | 523,596 | -0.00(-0.10%) |
Mar 05, 2020 | 2.759 | 2.818 | 2.718 | 2.794 | 413,692 | -0.05(-1.63%) |
Mar 04, 2020 | 2.832 | 2.845 | 2.718 | 2.840 | 521,995 | +0.06(+2.25%) |
Mar 03, 2020 | 2.829 | 2.908 | 2.731 | 2.778 | 457,029 | -0.06(-2.20%) |
Mar 02, 2020 | 2.772 | 2.845 | 2.745 | 2.840 | 392,884 | +0.08(+2.75%) |
Feb 28, 2020 | 2.764 | 2.818 | 2.682 | 2.764 | 602,705 | -0.04(-1.36%) |
Feb 27, 2020 | 2.875 | 2.967 | 2.802 | 2.802 | 487,405 | -0.16(-5.38%) |
Feb 26, 2020 | 2.994 | 3.018 | 2.948 | 2.961 | 368,420 | -0.00(-0.09%) |
Feb 25, 2020 | 3.075 | 3.105 | 2.948 | 2.964 | 349,420 | -0.11(-3.60%) |
Feb 24, 2020 | 3.064 | 3.107 | 3.045 | 3.075 | 244,039 | -0.12(-3.64%) |
Feb 21, 2020 | 3.251 | 3.259 | 3.176 | 3.191 | 267,947 | -0.06(-1.99%) |
Feb 20, 2020 | 3.232 | 3.294 | 3.232 | 3.256 | 233,051 | +0.01(+0.33%) |
Feb 19, 2020 | 3.205 | 3.257 | 3.200 | 3.245 | 240,346 | +0.05(+1.52%) |
Feb 18, 2020 | 3.221 | 3.264 | 3.178 | 3.196 | 278,643 | -0.02(-0.67%) |
Feb 14, 2020 | 3.164 | 3.232 | 3.151 | 3.218 | 365,282 | +0.05(+1.71%) |
Feb 13, 2020 | 3.097 | 3.172 | 3.086 | 3.164 | 407,624 | +0.05(+1.65%) |
Feb 12, 2020 | 3.153 | 3.186 | 3.110 | 3.113 | 452,298 | +0.00(+0.09%) |
Feb 11, 2020 | 3.094 | 3.137 | 3.086 | 3.110 | 322,244 | +0.05(+1.68%) |
Feb 10, 2020 | 3.078 | 3.109 | 3.056 | 3.059 | 389,131 | -0.03(-0.88%) |
Feb 07, 2020 | 3.175 | 3.190 | 3.059 | 3.086 | 377,865 | -0.10(-3.14%) |
Feb 06, 2020 | 3.213 | 3.224 | 3.179 | 3.186 | 471,188 | +0.00(+0.00%) |
Feb 05, 2020 | 3.153 | 3.194 | 3.134 | 3.186 | 397,003 | +0.08(+2.61%) |
Feb 04, 2020 | 3.091 | 3.129 | 3.086 | 3.105 | 424,434 | +0.06(+2.13%) |