Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.215 | 3.430 | 3.205 | 3.313 | 1,577,624 | +0.02(+0.59%) |
Apr 29, 2020 | 3.176 | 3.313 | 3.108 | 3.293 | 1,695,506 | +0.20(+6.48%) |
Apr 28, 2020 | 3.098 | 3.147 | 2.981 | 3.093 | 1,119,696 | +0.04(+1.44%) |
Apr 27, 2020 | 3.039 | 3.147 | 3.025 | 3.049 | 952,528 | +0.04(+1.30%) |
Apr 24, 2020 | 2.951 | 3.088 | 2.922 | 3.010 | 622,564 | +0.06(+1.99%) |
Apr 23, 2020 | 2.883 | 3.010 | 2.844 | 2.951 | 821,466 | +0.05(+1.68%) |
Apr 22, 2020 | 2.961 | 2.961 | 2.844 | 2.902 | 768,662 | -0.03(-1.00%) |
Apr 21, 2020 | 2.951 | 3.069 | 2.902 | 2.932 | 903,512 | -0.11(-3.54%) |
Apr 20, 2020 | 2.932 | 3.069 | 2.932 | 3.039 | 1,093,049 | +0.04(+1.30%) |
Apr 17, 2020 | 3.010 | 3.098 | 2.912 | 3.000 | 939,782 | +0.05(+1.82%) |
Apr 16, 2020 | 2.951 | 3.020 | 2.858 | 2.946 | 1,267,117 | +0.01(+0.50%) |
Apr 15, 2020 | 2.912 | 3.034 | 2.863 | 2.932 | 886,271 | -0.10(-3.23%) |
Apr 14, 2020 | 2.883 | 3.078 | 2.883 | 3.029 | 1,114,216 | +0.16(+5.44%) |
Apr 13, 2020 | 2.893 | 2.961 | 2.834 | 2.873 | 524,426 | -0.05(-1.67%) |
Apr 09, 2020 | 2.912 | 2.961 | 2.854 | 2.922 | 805,220 | +0.07(+2.40%) |
Apr 08, 2020 | 2.756 | 2.893 | 2.741 | 2.854 | 779,880 | +0.13(+4.66%) |
Apr 07, 2020 | 2.824 | 2.883 | 2.648 | 2.727 | 1,014,543 | -0.05(-1.76%) |
Apr 06, 2020 | 2.648 | 2.785 | 2.648 | 2.775 | 851,656 | +0.18(+6.77%) |
Apr 03, 2020 | 2.639 | 2.697 | 2.570 | 2.599 | 519,827 | -0.07(-2.56%) |
Apr 02, 2020 | 2.492 | 2.707 | 2.463 | 2.668 | 1,650,643 | +0.10(+3.80%) |
Apr 01, 2020 | 2.668 | 2.785 | 2.541 | 2.570 | 1,912,099 | -0.19(-6.74%) |
Mar 31, 2020 | 2.746 | 2.854 | 2.687 | 2.756 | 1,375,419 | -0.03(-1.05%) |
Mar 30, 2020 | 2.648 | 2.893 | 2.648 | 2.785 | 856,863 | +0.13(+4.78%) |
Mar 27, 2020 | 2.854 | 2.942 | 2.639 | 2.658 | 1,773,450 | -0.29(-9.93%) |
Mar 26, 2020 | 2.775 | 3.069 | 2.775 | 2.951 | 1,336,700 | +0.19(+6.71%) |
Mar 25, 2020 | 2.658 | 2.888 | 2.658 | 2.766 | 1,145,322 | +0.10(+3.66%) |
Mar 24, 2020 | 2.678 | 2.814 | 2.502 | 2.668 | 1,497,606 | +0.05(+1.87%) |
Mar 23, 2020 | 2.531 | 2.648 | 2.453 | 2.619 | 1,432,972 | +0.15(+5.93%) |
Mar 20, 2020 | 2.756 | 2.854 | 2.472 | 2.472 | 2,569,256 | -0.25(-9.32%) |
Mar 19, 2020 | 2.531 | 2.922 | 2.472 | 2.727 | 2,423,033 | +0.21(+8.14%) |
Mar 18, 2020 | 2.580 | 2.746 | 2.414 | 2.521 | 1,423,082 | -0.17(-6.18%) |
Mar 17, 2020 | 2.639 | 2.854 | 2.572 | 2.687 | 1,966,362 | +0.04(+1.48%) |
Mar 16, 2020 | 2.795 | 2.873 | 2.609 | 2.648 | 2,218,925 | -0.29(-9.97%) |
Mar 13, 2020 | 2.912 | 3.029 | 2.834 | 2.942 | 2,220,010 | +0.15(+5.24%) |
Mar 12, 2020 | 2.873 | 3.039 | 2.727 | 2.795 | 2,383,586 | -0.21(-6.84%) |
Mar 11, 2020 | 3.059 | 3.088 | 2.971 | 3.000 | 2,131,845 | -0.09(-2.85%) |
Mar 10, 2020 | 3.157 | 3.166 | 2.971 | 3.088 | 1,931,331 | +0.00(+0.00%) |
Mar 09, 2020 | 3.244 | 3.303 | 3.049 | 3.088 | 2,129,825 | -0.28(-8.41%) |
Mar 06, 2020 | 3.479 | 3.499 | 3.323 | 3.372 | 2,535,079 | -0.15(-4.17%) |
Mar 05, 2020 | 3.411 | 3.596 | 3.401 | 3.518 | 1,831,467 | +0.07(+1.98%) |
Mar 04, 2020 | 3.450 | 3.471 | 3.264 | 3.450 | 2,651,099 | +0.03(+0.86%) |
Mar 03, 2020 | 3.450 | 3.469 | 3.362 | 3.420 | 2,783,039 | -0.02(-0.57%) |
Mar 02, 2020 | 3.411 | 3.538 | 3.372 | 3.440 | 2,928,392 | +0.12(+3.53%) |
Feb 28, 2020 | 3.176 | 3.352 | 3.176 | 3.323 | 2,586,857 | +0.02(+0.59%) |
Feb 27, 2020 | 3.264 | 3.332 | 3.196 | 3.303 | 1,494,118 | -0.01(-0.29%) |
Feb 26, 2020 | 3.293 | 3.313 | 3.196 | 3.313 | 1,731,594 | +0.03(+0.89%) |
Feb 25, 2020 | 3.342 | 3.372 | 3.244 | 3.284 | 1,060,129 | -0.07(-2.18%) |
Feb 24, 2020 | 3.323 | 3.381 | 3.303 | 3.357 | 1,202,104 | -0.04(-1.29%) |
Feb 21, 2020 | 3.411 | 3.411 | 3.342 | 3.401 | 969,048 | +0.01(+0.29%) |
Feb 20, 2020 | 3.479 | 3.528 | 3.352 | 3.391 | 2,006,181 | -0.14(-3.88%) |
Feb 19, 2020 | 3.547 | 3.635 | 3.474 | 3.528 | 1,182,963 | -0.02(-0.55%) |
Feb 18, 2020 | 3.616 | 3.645 | 3.538 | 3.547 | 1,215,224 | -0.04(-1.09%) |
Feb 14, 2020 | 3.616 | 3.689 | 3.582 | 3.587 | 912,562 | -0.03(-0.81%) |
Feb 13, 2020 | 3.616 | 3.772 | 3.577 | 3.616 | 1,476,437 | -0.04(-1.07%) |
Feb 12, 2020 | 3.479 | 3.694 | 3.479 | 3.655 | 1,350,814 | +0.16(+4.47%) |
Feb 11, 2020 | 3.401 | 3.518 | 3.401 | 3.499 | 1,196,416 | +0.10(+2.87%) |
Feb 10, 2020 | 3.313 | 3.420 | 3.205 | 3.401 | 2,797,306 | -0.03(-0.85%) |
Feb 07, 2020 | 3.411 | 3.538 | 3.381 | 3.430 | 922,795 | +0.02(+0.57%) |
Feb 06, 2020 | 3.401 | 3.445 | 3.362 | 3.411 | 689,029 | +0.03(+0.87%) |
Feb 05, 2020 | 3.323 | 3.411 | 3.323 | 3.381 | 1,070,334 | +0.07(+2.06%) |
Feb 04, 2020 | 3.332 | 3.440 | 3.303 | 3.313 | 894,597 | -0.01(-0.29%) |