Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.519 | 3.534 | 3.325 | 3.330 | 10,441 | -0.19(-5.39%) |
Apr 29, 2020 | 3.250 | 3.567 | 3.250 | 3.520 | 8,861 | +0.37(+11.75%) |
Apr 28, 2020 | 3.240 | 3.240 | 3.150 | 3.150 | 6,468 | -0.09(-2.78%) |
Apr 27, 2020 | 2.790 | 3.240 | 2.790 | 3.240 | 10,692 | +0.29(+9.83%) |
Apr 24, 2020 | 3.100 | 3.135 | 2.840 | 2.950 | 16,300 | -0.20(-6.35%) |
Apr 23, 2020 | 3.000 | 3.150 | 2.970 | 3.150 | 3,892 | +0.15(+5.00%) |
Apr 22, 2020 | 3.100 | 3.220 | 2.900 | 3.000 | 19,898 | +0.02(+0.67%) |
Apr 21, 2020 | 2.780 | 3.000 | 2.700 | 2.980 | 44,223 | +0.10(+3.61%) |
Apr 20, 2020 | 2.543 | 2.920 | 2.508 | 2.876 | 7,694 | +0.29(+11.05%) |
Apr 17, 2020 | 2.808 | 2.815 | 2.590 | 2.590 | 1,300 | -0.06(-2.26%) |
Apr 16, 2020 | 2.740 | 2.850 | 2.560 | 2.650 | 4,236 | -0.10(-3.49%) |
Apr 15, 2020 | 2.746 | 2.746 | 2.746 | 2.746 | 1,122 | +0.04(+1.32%) |
Apr 14, 2020 | 2.855 | 2.855 | 2.710 | 2.710 | 2,500 | -0.14(-4.91%) |
Apr 13, 2020 | 2.230 | 2.850 | 2.000 | 2.850 | 9,249 | +0.20(+7.55%) |
Apr 09, 2020 | 2.910 | 2.910 | 2.540 | 2.650 | 6,400 | -0.23(-7.99%) |
Apr 08, 2020 | 2.850 | 2.880 | 2.790 | 2.880 | 1,103 | +0.03(+1.05%) |
Apr 07, 2020 | 2.600 | 3.260 | 1.820 | 2.850 | 21,052 | +0.00(+0.00%) |
Apr 06, 2020 | 2.900 | 2.955 | 2.850 | 2.850 | 7,429 | -0.05(-1.72%) |
Apr 03, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 1,100 | -0.05(-1.70%) |
Apr 02, 2020 | 2.810 | 2.950 | 2.810 | 2.950 | 2,187 | +0.14(+4.80%) |
Apr 01, 2020 | 2.750 | 2.841 | 2.700 | 2.815 | 2,676 | +0.06(+2.36%) |
Mar 31, 2020 | 2.950 | 3.020 | 2.750 | 2.750 | 3,475 | -0.20(-6.78%) |
Mar 30, 2020 | 3.111 | 3.111 | 2.950 | 2.950 | 4,284 | -0.05(-1.67%) |
Mar 27, 2020 | 3.840 | 3.840 | 3.000 | 3.000 | 5,600 | -0.34(-10.18%) |
Mar 26, 2020 | 2.680 | 3.340 | 2.680 | 3.340 | 5,631 | +0.84(+33.60%) |
Mar 25, 2020 | 2.710 | 2.770 | 2.450 | 2.500 | 10,195 | +0.05(+2.04%) |
Mar 24, 2020 | 2.500 | 2.640 | 2.220 | 2.450 | 83,947 | +0.04(+1.50%) |
Mar 23, 2020 | 2.499 | 3.650 | 2.100 | 2.414 | 14,682 | +0.43(+21.57%) |
Mar 20, 2020 | 2.000 | 2.215 | 1.986 | 1.986 | 1,400 | +0.24(+13.46%) |
Mar 19, 2020 | 1.900 | 2.079 | 1.750 | 1.750 | 5,987 | -0.15(-7.89%) |
Mar 18, 2020 | 1.988 | 2.041 | 1.800 | 1.900 | 107,410 | -0.05(-2.45%) |
Mar 17, 2020 | 2.040 | 2.087 | 1.948 | 1.948 | 11,232 | -0.35(-15.32%) |
Mar 16, 2020 | 2.500 | 2.510 | 1.120 | 2.300 | 36,557 | -0.60(-20.61%) |
Mar 13, 2020 | 2.977 | 3.046 | 2.710 | 2.897 | 2,300 | -0.03(-0.93%) |
Mar 12, 2020 | 2.670 | 2.950 | 2.670 | 2.924 | 5,851 | +0.07(+2.61%) |
Mar 11, 2020 | 2.829 | 2.850 | 2.720 | 2.850 | 4,595 | -0.03(-1.04%) |
Mar 10, 2020 | 3.000 | 3.015 | 2.680 | 2.880 | 80,507 | -0.22(-7.10%) |
Mar 09, 2020 | 2.990 | 3.100 | 2.940 | 3.100 | 26,070 | -0.18(-5.61%) |
Mar 06, 2020 | 3.284 | 3.300 | 3.284 | 3.284 | 500 | +0.01(+0.21%) |
Mar 05, 2020 | 3.271 | 3.291 | 3.271 | 3.277 | 1,647 | -0.07(-2.10%) |
Mar 04, 2020 | 3.300 | 3.348 | 3.200 | 3.348 | 1,218 | -0.05(-1.54%) |
Mar 03, 2020 | 3.400 | 3.683 | 3.400 | 3.400 | 7,080 | -0.04(-1.15%) |
Mar 02, 2020 | 3.700 | 3.700 | 3.439 | 3.439 | 1,834 | +0.39(+12.77%) |
Feb 28, 2020 | 3.078 | 3.262 | 3.040 | 3.050 | 6,000 | -0.16(-5.03%) |
Feb 27, 2020 | 3.120 | 3.405 | 3.120 | 3.212 | 7,026 | -0.22(-6.32%) |
Feb 26, 2020 | 3.250 | 3.429 | 3.100 | 3.429 | 6,785 | -0.07(-2.04%) |
Feb 25, 2020 | 3.529 | 3.529 | 3.490 | 3.500 | 1,005 | -0.01(-0.29%) |
Feb 24, 2020 | 3.450 | 3.533 | 3.450 | 3.510 | 5,654 | +0.26(+8.01%) |
Feb 21, 2020 | 3.490 | 3.500 | 3.100 | 3.250 | 5,200 | -0.18(-5.37%) |
Feb 20, 2020 | 3.507 | 3.707 | 3.380 | 3.434 | 24,097 | -0.32(-8.41%) |
Feb 19, 2020 | 3.754 | 3.800 | 3.750 | 3.750 | 2,983 | +0.02(+0.61%) |
Feb 18, 2020 | 3.700 | 3.727 | 3.381 | 3.727 | 3,684 | +0.03(+0.74%) |
Feb 14, 2020 | 3.927 | 3.927 | 3.695 | 3.700 | 2,900 | -0.24(-6.09%) |
Feb 13, 2020 | 3.798 | 3.940 | 3.798 | 3.940 | 366 | -0.04(-1.01%) |
Feb 12, 2020 | 3.830 | 4.000 | 3.830 | 3.980 | 4,464 | +0.15(+3.92%) |
Feb 11, 2020 | 3.908 | 3.908 | 3.700 | 3.830 | 3,219 | -0.11(-2.79%) |
Feb 10, 2020 | 4.000 | 4.000 | 3.739 | 3.940 | 4,878 | -0.03(-0.76%) |
Feb 07, 2020 | 3.780 | 3.970 | 3.780 | 3.970 | 11,100 | +0.20(+5.17%) |
Feb 06, 2020 | 3.370 | 3.916 | 3.330 | 3.775 | 2,990 | +0.14(+3.91%) |
Feb 05, 2020 | 3.520 | 3.633 | 3.490 | 3.633 | 1,196 | -0.13(-3.38%) |
Feb 04, 2020 | 3.750 | 3.760 | 3.750 | 3.760 | 823 | +0.05(+1.35%) |