Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.517 | 2.600 | 2.425 | 2.475 | 9,158 | -0.04(-1.67%) |
Apr 29, 2020 | 2.550 | 2.599 | 2.425 | 2.517 | 13,233 | -0.03(-1.29%) |
Apr 28, 2020 | 2.600 | 2.600 | 2.300 | 2.550 | 13,720 | +0.15(+6.25%) |
Apr 27, 2020 | 2.650 | 2.650 | 2.300 | 2.400 | 8,490 | -0.10(-4.00%) |
Apr 24, 2020 | 2.550 | 2.650 | 2.251 | 2.500 | 4,200 | +0.10(+4.17%) |
Apr 23, 2020 | 2.550 | 2.550 | 2.300 | 2.400 | 5,649 | -0.10(-4.00%) |
Apr 22, 2020 | 2.310 | 2.512 | 2.200 | 2.500 | 18,729 | +0.30(+13.64%) |
Apr 21, 2020 | 2.325 | 2.325 | 2.107 | 2.200 | 3,053 | -0.15(-6.38%) |
Apr 20, 2020 | 2.350 | 2.350 | 2.200 | 2.350 | 5,118 | -0.05(-2.06%) |
Apr 17, 2020 | 2.400 | 2.400 | 2.150 | 2.400 | 13,560 | +0.15(+6.64%) |
Apr 16, 2020 | 2.250 | 2.400 | 2.100 | 2.250 | 9,235 | +0.00(+0.18%) |
Apr 15, 2020 | 2.400 | 2.400 | 1.960 | 2.246 | 3,457 | -0.11(-4.83%) |
Apr 14, 2020 | 2.462 | 2.500 | 2.083 | 2.360 | 9,572 | -0.06(-2.68%) |
Apr 13, 2020 | 2.513 | 2.513 | 2.300 | 2.425 | 5,675 | -0.08(-3.00%) |
Apr 09, 2020 | 3.000 | 3.000 | 2.439 | 2.500 | 15,780 | +0.17(+7.18%) |
Apr 08, 2020 | 2.600 | 2.600 | 2.333 | 2.333 | 6,891 | -0.22(-8.55%) |
Apr 07, 2020 | 2.756 | 2.756 | 2.450 | 2.550 | 4,635 | -0.07(-2.84%) |
Apr 06, 2020 | 2.866 | 2.866 | 2.400 | 2.625 | 12,254 | -0.07(-2.69%) |
Apr 03, 2020 | 2.875 | 3.125 | 2.550 | 2.697 | 9,440 | +0.01(+0.24%) |
Apr 02, 2020 | 2.950 | 2.950 | 2.500 | 2.691 | 6,022 | -0.26(-8.78%) |
Apr 01, 2020 | 3.150 | 3.150 | 2.550 | 2.950 | 10,325 | +0.27(+10.18%) |
Mar 31, 2020 | 3.150 | 3.150 | 2.550 | 2.678 | 6,186 | -0.47(-15.00%) |
Mar 30, 2020 | 3.150 | 3.150 | 2.724 | 3.150 | 3,608 | +0.15(+5.00%) |
Mar 27, 2020 | 2.800 | 3.000 | 2.500 | 3.000 | 3,060 | +0.20(+7.14%) |
Mar 26, 2020 | 2.850 | 2.900 | 2.500 | 2.800 | 10,239 | +0.30(+11.98%) |
Mar 25, 2020 | 2.450 | 2.748 | 2.106 | 2.501 | 18,598 | +0.50(+24.68%) |
Mar 24, 2020 | 2.050 | 2.150 | 2.006 | 2.006 | 8,982 | +0.06(+2.85%) |
Mar 23, 2020 | 1.950 | 2.000 | 1.950 | 1.950 | 6,492 | -0.15(-7.14%) |
Mar 20, 2020 | 2.050 | 2.150 | 1.950 | 2.100 | 6,380 | +0.16(+8.39%) |
Mar 19, 2020 | 1.850 | 2.152 | 1.750 | 1.938 | 15,076 | +0.09(+4.73%) |
Mar 18, 2020 | 2.050 | 2.150 | 1.800 | 1.850 | 13,271 | -0.20(-9.76%) |
Mar 17, 2020 | 2.100 | 2.150 | 1.750 | 2.050 | 7,519 | +0.05(+2.50%) |
Mar 16, 2020 | 2.550 | 2.750 | 1.634 | 2.000 | 18,101 | -0.50(-20.02%) |
Mar 13, 2020 | 2.799 | 2.799 | 2.500 | 2.501 | 4,340 | -0.30(-10.70%) |
Mar 12, 2020 | 2.650 | 3.050 | 2.050 | 2.800 | 9,156 | +0.05(+1.82%) |
Mar 11, 2020 | 2.700 | 3.150 | 2.500 | 2.750 | 5,076 | +0.01(+0.36%) |
Mar 10, 2020 | 2.898 | 3.179 | 2.604 | 2.740 | 13,795 | -0.01(-0.36%) |
Mar 09, 2020 | 2.950 | 3.100 | 2.600 | 2.750 | 10,306 | -0.29(-9.54%) |
Mar 06, 2020 | 3.392 | 3.392 | 3.000 | 3.040 | 19,480 | -0.31(-9.24%) |
Mar 05, 2020 | 3.550 | 3.550 | 3.100 | 3.349 | 13,160 | -0.00(-0.01%) |
Mar 04, 2020 | 3.200 | 3.384 | 3.150 | 3.350 | 25,075 | +0.24(+7.80%) |
Mar 03, 2020 | 3.349 | 3.400 | 3.100 | 3.107 | 8,441 | -0.09(-2.86%) |
Mar 02, 2020 | 3.196 | 3.215 | 2.900 | 3.199 | 30,359 | -0.09(-2.83%) |
Feb 28, 2020 | 2.990 | 3.300 | 2.750 | 3.292 | 37,040 | +0.09(+2.87%) |
Feb 27, 2020 | 3.418 | 3.418 | 2.608 | 3.200 | 37,958 | -0.22(-6.51%) |
Feb 26, 2020 | 3.609 | 3.609 | 3.248 | 3.423 | 11,654 | -0.18(-5.01%) |
Feb 25, 2020 | 3.776 | 3.800 | 3.330 | 3.603 | 15,271 | -0.15(-3.91%) |
Feb 24, 2020 | 3.800 | 3.800 | 3.300 | 3.750 | 15,730 | +0.00(+0.00%) |
Feb 21, 2020 | 3.800 | 4.000 | 3.600 | 3.750 | 39,000 | -0.14(-3.60%) |
Feb 20, 2020 | 3.940 | 3.940 | 3.625 | 3.890 | 23,337 | -0.01(-0.23%) |
Feb 19, 2020 | 3.713 | 3.904 | 3.400 | 3.899 | 39,189 | +0.13(+3.56%) |
Feb 18, 2020 | 4.095 | 4.096 | 3.600 | 3.765 | 40,173 | -0.21(-5.16%) |
Feb 14, 2020 | 4.200 | 4.450 | 3.850 | 3.970 | 44,440 | -0.23(-5.48%) |
Feb 13, 2020 | 4.250 | 4.250 | 3.500 | 4.200 | 63,668 | -0.02(-0.46%) |
Feb 12, 2020 | 3.600 | 4.450 | 3.500 | 4.220 | 102,731 | +0.67(+18.86%) |
Feb 11, 2020 | 3.700 | 3.750 | 3.350 | 3.550 | 16,392 | -0.05(-1.27%) |
Feb 10, 2020 | 3.608 | 3.650 | 3.518 | 3.595 | 15,747 | +0.11(+3.24%) |
Feb 07, 2020 | 3.794 | 3.850 | 3.355 | 3.482 | 21,180 | -0.22(-6.03%) |
Feb 06, 2020 | 3.475 | 3.706 | 3.350 | 3.706 | 26,286 | +0.40(+12.07%) |
Feb 05, 2020 | 3.300 | 3.501 | 3.251 | 3.307 | 4,471 | +0.01(+0.21%) |
Feb 04, 2020 | 3.300 | 3.500 | 3.200 | 3.300 | 7,704 | +0.02(+0.75%) |