Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.520 | 3.840 | 3.300 | 3.650 | 171,955 | +0.17(+4.89%) |
Apr 29, 2020 | 3.350 | 3.500 | 3.000 | 3.480 | 298,612 | +0.27(+8.41%) |
Apr 28, 2020 | 3.400 | 3.550 | 3.110 | 3.210 | 239,544 | -0.17(-5.03%) |
Apr 27, 2020 | 3.900 | 3.950 | 3.080 | 3.380 | 679,335 | -0.30(-8.15%) |
Apr 24, 2020 | 3.530 | 3.800 | 3.380 | 3.680 | 168,700 | +0.15(+4.25%) |
Apr 23, 2020 | 3.450 | 3.770 | 3.330 | 3.530 | 247,553 | +0.22(+6.65%) |
Apr 22, 2020 | 3.100 | 3.370 | 3.037 | 3.310 | 184,096 | +0.21(+6.77%) |
Apr 21, 2020 | 3.070 | 3.140 | 3.000 | 3.100 | 50,156 | +0.00(+0.00%) |
Apr 20, 2020 | 3.100 | 3.100 | 2.780 | 3.100 | 88,610 | +0.00(+0.00%) |
Apr 17, 2020 | 3.000 | 3.110 | 2.980 | 3.100 | 83,900 | +0.15(+5.08%) |
Apr 16, 2020 | 3.010 | 3.130 | 2.630 | 2.950 | 134,634 | -0.07(-2.32%) |
Apr 15, 2020 | 3.100 | 3.200 | 2.920 | 3.020 | 126,058 | +0.12(+4.14%) |
Apr 14, 2020 | 2.980 | 3.200 | 2.800 | 2.900 | 202,205 | +0.09(+3.20%) |
Apr 13, 2020 | 2.800 | 2.980 | 2.650 | 2.810 | 133,432 | +0.17(+6.44%) |
Apr 09, 2020 | 2.610 | 2.750 | 2.575 | 2.640 | 178,100 | +0.03(+1.15%) |
Apr 08, 2020 | 2.420 | 2.610 | 2.420 | 2.610 | 34,885 | +0.21(+8.75%) |
Apr 07, 2020 | 2.600 | 2.670 | 2.350 | 2.400 | 102,775 | -0.14(-5.51%) |
Apr 06, 2020 | 2.640 | 2.700 | 2.520 | 2.540 | 54,097 | +0.00(+0.00%) |
Apr 03, 2020 | 2.510 | 2.690 | 2.510 | 2.540 | 42,300 | +0.00(+0.00%) |
Apr 02, 2020 | 2.500 | 2.680 | 2.400 | 2.540 | 35,741 | +0.00(+0.00%) |
Apr 01, 2020 | 2.420 | 2.610 | 2.368 | 2.540 | 43,874 | +0.02(+0.79%) |
Mar 31, 2020 | 2.470 | 2.550 | 2.393 | 2.520 | 37,835 | +0.10(+4.13%) |
Mar 30, 2020 | 2.390 | 2.480 | 2.270 | 2.420 | 76,828 | +0.02(+0.83%) |
Mar 27, 2020 | 2.460 | 2.650 | 2.310 | 2.400 | 85,400 | -0.12(-4.76%) |
Mar 26, 2020 | 2.580 | 2.700 | 2.469 | 2.520 | 88,865 | -0.09(-3.45%) |
Mar 25, 2020 | 2.500 | 2.700 | 2.500 | 2.610 | 103,443 | +0.09(+3.57%) |
Mar 24, 2020 | 2.670 | 2.900 | 2.500 | 2.520 | 128,430 | -0.28(-10.00%) |
Mar 23, 2020 | 2.600 | 2.940 | 2.580 | 2.800 | 122,572 | +0.20(+7.69%) |
Mar 20, 2020 | 2.450 | 2.660 | 2.410 | 2.600 | 89,100 | +0.12(+4.84%) |
Mar 19, 2020 | 2.260 | 2.720 | 2.260 | 2.480 | 105,853 | +0.12(+5.31%) |
Mar 18, 2020 | 2.430 | 2.590 | 2.250 | 2.355 | 130,187 | -0.19(-7.65%) |
Mar 17, 2020 | 2.520 | 2.659 | 2.430 | 2.550 | 55,313 | +0.02(+0.79%) |
Mar 16, 2020 | 2.800 | 3.000 | 2.470 | 2.530 | 113,611 | -0.47(-15.67%) |
Mar 13, 2020 | 2.760 | 3.000 | 2.750 | 3.000 | 120,700 | +0.29(+10.70%) |
Mar 12, 2020 | 2.470 | 3.000 | 2.210 | 2.710 | 144,721 | -0.14(-4.91%) |
Mar 11, 2020 | 2.900 | 2.900 | 2.650 | 2.850 | 53,985 | -0.08(-2.73%) |
Mar 10, 2020 | 2.840 | 2.950 | 2.590 | 2.930 | 261,531 | +0.37(+14.45%) |
Mar 09, 2020 | 2.670 | 3.200 | 2.120 | 2.560 | 257,516 | -0.47(-15.51%) |
Mar 06, 2020 | 3.030 | 3.130 | 2.600 | 3.030 | 290,100 | -0.10(-3.19%) |
Mar 05, 2020 | 3.440 | 3.530 | 3.050 | 3.130 | 513,121 | -0.22(-6.57%) |
Mar 04, 2020 | 3.070 | 3.450 | 3.070 | 3.350 | 346,105 | +0.31(+10.20%) |
Mar 03, 2020 | 3.190 | 3.250 | 2.760 | 3.040 | 475,048 | +0.00(+0.00%) |
Mar 02, 2020 | 2.750 | 3.450 | 2.750 | 3.040 | 752,404 | +0.38(+14.29%) |
Feb 28, 2020 | 2.590 | 2.950 | 2.580 | 2.660 | 302,700 | +0.02(+0.76%) |
Feb 27, 2020 | 2.210 | 2.650 | 2.200 | 2.640 | 280,148 | +0.19(+7.76%) |
Feb 26, 2020 | 2.660 | 2.663 | 2.450 | 2.450 | 124,811 | -0.18(-6.84%) |
Feb 25, 2020 | 2.660 | 2.940 | 2.620 | 2.630 | 250,402 | +0.04(+1.48%) |
Feb 24, 2020 | 2.520 | 2.680 | 2.400 | 2.592 | 202,660 | -0.14(-5.07%) |
Feb 21, 2020 | 2.640 | 2.760 | 2.605 | 2.730 | 105,400 | +0.07(+2.63%) |
Feb 20, 2020 | 2.570 | 2.690 | 2.430 | 2.660 | 176,151 | +0.10(+3.91%) |
Feb 19, 2020 | 2.600 | 2.690 | 2.560 | 2.560 | 279,790 | -0.03(-1.16%) |
Feb 18, 2020 | 2.480 | 2.720 | 2.458 | 2.590 | 634,280 | +0.21(+8.82%) |
Feb 14, 2020 | 2.490 | 2.490 | 2.330 | 2.380 | 131,100 | -0.10(-4.03%) |
Feb 13, 2020 | 2.230 | 2.480 | 2.230 | 2.480 | 218,378 | +0.25(+11.21%) |
Feb 12, 2020 | 2.180 | 2.300 | 2.180 | 2.230 | 110,883 | +0.02(+0.90%) |
Feb 11, 2020 | 2.500 | 2.500 | 2.180 | 2.210 | 239,506 | -0.09(-3.91%) |
Feb 10, 2020 | 2.500 | 2.510 | 2.120 | 2.300 | 445,672 | -0.19(-7.63%) |
Feb 07, 2020 | 2.330 | 2.490 | 2.320 | 2.490 | 158,700 | +0.17(+7.33%) |
Feb 06, 2020 | 2.260 | 2.350 | 2.250 | 2.320 | 116,076 | +0.04(+1.75%) |
Feb 05, 2020 | 2.090 | 2.280 | 2.050 | 2.280 | 156,402 | +0.19(+9.09%) |
Feb 04, 2020 | 2.000 | 2.090 | 1.760 | 2.090 | 309,227 | +0.09(+4.50%) |