Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.610 | 2.610 | 2.410 | 2.420 | 21,260 | -0.08(-3.20%) |
Apr 29, 2020 | 2.680 | 2.700 | 2.500 | 2.500 | 5,512 | +0.00(+0.00%) |
Apr 28, 2020 | 2.664 | 2.664 | 2.500 | 2.500 | 30,037 | +0.04(+1.63%) |
Apr 27, 2020 | 2.590 | 2.650 | 2.460 | 2.460 | 11,315 | -0.03(-1.20%) |
Apr 24, 2020 | 2.570 | 2.800 | 2.450 | 2.490 | 21,600 | +0.02(+0.81%) |
Apr 23, 2020 | 2.670 | 2.780 | 2.470 | 2.470 | 7,352 | -0.17(-6.44%) |
Apr 22, 2020 | 2.680 | 2.680 | 2.450 | 2.640 | 9,996 | +0.08(+3.13%) |
Apr 21, 2020 | 2.460 | 2.675 | 2.412 | 2.560 | 7,644 | -0.07(-2.66%) |
Apr 20, 2020 | 2.800 | 2.800 | 2.623 | 2.630 | 1,079 | -0.10(-3.66%) |
Apr 17, 2020 | 2.800 | 2.800 | 2.690 | 2.730 | 7,500 | +0.10(+3.80%) |
Apr 16, 2020 | 2.800 | 2.890 | 2.630 | 2.630 | 26,280 | -0.15(-5.40%) |
Apr 15, 2020 | 2.740 | 2.780 | 2.620 | 2.780 | 8,532 | +0.07(+2.58%) |
Apr 14, 2020 | 2.587 | 2.869 | 2.540 | 2.710 | 39,937 | +0.13(+5.04%) |
Apr 13, 2020 | 2.480 | 2.600 | 2.441 | 2.580 | 6,996 | +0.00(+0.00%) |
Apr 09, 2020 | 2.573 | 2.760 | 2.469 | 2.580 | 11,800 | +0.15(+6.17%) |
Apr 08, 2020 | 2.540 | 2.770 | 2.250 | 2.430 | 24,026 | -0.05(-2.02%) |
Apr 07, 2020 | 2.750 | 2.780 | 2.480 | 2.480 | 24,962 | +0.08(+3.33%) |
Apr 06, 2020 | 2.700 | 2.700 | 2.390 | 2.400 | 56,838 | -0.10(-4.00%) |
Apr 03, 2020 | 2.420 | 2.699 | 2.410 | 2.500 | 17,000 | +0.09(+3.73%) |
Apr 02, 2020 | 2.590 | 2.590 | 2.410 | 2.410 | 11,607 | -0.03(-1.23%) |
Apr 01, 2020 | 2.940 | 2.940 | 2.410 | 2.440 | 12,615 | -0.06(-2.40%) |
Mar 31, 2020 | 2.670 | 2.670 | 2.430 | 2.500 | 35,331 | -0.12(-4.58%) |
Mar 30, 2020 | 2.990 | 2.990 | 2.562 | 2.620 | 19,348 | +0.27(+11.49%) |
Mar 27, 2020 | 2.770 | 2.880 | 2.350 | 2.350 | 73,600 | -0.41(-14.86%) |
Mar 26, 2020 | 2.750 | 2.876 | 2.590 | 2.760 | 24,162 | +0.12(+4.55%) |
Mar 25, 2020 | 2.600 | 2.790 | 2.340 | 2.640 | 22,367 | +0.14(+5.60%) |
Mar 24, 2020 | 2.840 | 2.840 | 2.400 | 2.500 | 18,829 | +0.00(+0.00%) |
Mar 23, 2020 | 2.500 | 2.770 | 2.500 | 2.500 | 69,966 | +0.05(+2.04%) |
Mar 20, 2020 | 2.670 | 2.680 | 2.330 | 2.450 | 25,900 | -0.19(-7.20%) |
Mar 19, 2020 | 2.240 | 2.640 | 2.230 | 2.640 | 16,714 | +0.39(+17.33%) |
Mar 18, 2020 | 2.510 | 2.575 | 2.102 | 2.250 | 15,835 | -0.50(-18.18%) |
Mar 17, 2020 | 3.210 | 3.210 | 2.380 | 2.750 | 48,351 | -0.25(-8.33%) |
Mar 16, 2020 | 3.200 | 3.810 | 2.910 | 3.000 | 60,953 | -0.65(-17.81%) |
Mar 13, 2020 | 3.200 | 3.685 | 3.200 | 3.650 | 41,600 | +0.49(+15.51%) |
Mar 12, 2020 | 3.250 | 3.300 | 3.100 | 3.160 | 88,610 | -0.09(-2.77%) |
Mar 11, 2020 | 3.272 | 3.285 | 3.250 | 3.250 | 9,246 | -0.04(-1.22%) |
Mar 10, 2020 | 3.240 | 3.732 | 3.140 | 3.290 | 20,267 | +0.26(+8.58%) |
Mar 09, 2020 | 3.340 | 3.740 | 3.010 | 3.030 | 29,703 | -0.31(-9.28%) |
Mar 06, 2020 | 3.530 | 3.550 | 3.340 | 3.340 | 15,100 | -0.17(-4.84%) |
Mar 05, 2020 | 3.480 | 3.590 | 3.425 | 3.510 | 32,513 | +0.03(+0.86%) |
Mar 04, 2020 | 3.720 | 3.720 | 3.330 | 3.480 | 28,777 | -0.26(-6.95%) |
Mar 03, 2020 | 3.940 | 3.940 | 3.510 | 3.740 | 34,063 | +0.31(+9.04%) |
Mar 02, 2020 | 3.590 | 3.670 | 3.410 | 3.430 | 13,002 | -0.11(-3.11%) |
Feb 28, 2020 | 3.760 | 3.803 | 3.430 | 3.540 | 17,700 | -0.10(-2.75%) |
Feb 27, 2020 | 4.140 | 4.140 | 3.560 | 3.640 | 26,444 | -0.42(-10.34%) |
Feb 26, 2020 | 3.660 | 4.080 | 3.630 | 4.060 | 31,478 | +0.30(+7.93%) |
Feb 25, 2020 | 3.930 | 4.120 | 3.670 | 3.762 | 28,246 | -0.22(-5.48%) |
Feb 24, 2020 | 4.310 | 4.350 | 3.930 | 3.980 | 32,457 | -0.35(-8.08%) |
Feb 21, 2020 | 4.400 | 4.425 | 4.295 | 4.330 | 5,200 | -0.07(-1.59%) |
Feb 20, 2020 | 4.600 | 4.600 | 4.300 | 4.400 | 29,164 | -0.04(-1.01%) |
Feb 19, 2020 | 4.660 | 4.660 | 4.380 | 4.445 | 96,935 | +0.08(+1.95%) |
Feb 18, 2020 | 4.800 | 4.990 | 4.240 | 4.360 | 96,509 | -0.28(-6.03%) |
Feb 14, 2020 | 4.650 | 4.899 | 4.550 | 4.640 | 137,700 | +0.02(+0.43%) |
Feb 13, 2020 | 4.650 | 4.750 | 4.550 | 4.620 | 59,791 | -0.00(-0.03%) |
Feb 12, 2020 | 4.630 | 4.700 | 4.472 | 4.622 | 30,446 | +0.11(+2.36%) |
Feb 11, 2020 | 4.655 | 4.730 | 4.360 | 4.515 | 37,873 | -0.14(-2.90%) |
Feb 10, 2020 | 4.740 | 4.750 | 4.440 | 4.650 | 36,208 | -0.06(-1.27%) |
Feb 07, 2020 | 4.474 | 4.710 | 4.203 | 4.710 | 17,800 | +0.33(+7.53%) |
Feb 06, 2020 | 4.450 | 4.840 | 4.330 | 4.380 | 27,409 | -0.08(-1.79%) |
Feb 05, 2020 | 4.362 | 4.480 | 4.337 | 4.460 | 8,647 | +0.09(+2.01%) |
Feb 04, 2020 | 4.190 | 4.390 | 4.183 | 4.372 | 8,207 | +0.31(+7.68%) |