Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.950 | 2.980 | 2.923 | 2.970 | 153,683 | -0.02(-0.67%) |
Apr 29, 2020 | 2.900 | 3.000 | 2.830 | 2.990 | 300,022 | +0.09(+3.10%) |
Apr 28, 2020 | 2.920 | 2.950 | 2.860 | 2.900 | 114,400 | +0.00(+0.00%) |
Apr 27, 2020 | 2.920 | 2.980 | 2.860 | 2.900 | 154,137 | +0.00(+0.00%) |
Apr 24, 2020 | 3.010 | 3.010 | 2.890 | 2.900 | 130,100 | -0.07(-2.36%) |
Apr 23, 2020 | 3.030 | 3.030 | 2.950 | 2.970 | 121,938 | +0.00(+0.00%) |
Apr 22, 2020 | 3.010 | 3.030 | 2.970 | 2.970 | 128,058 | -0.03(-1.00%) |
Apr 21, 2020 | 2.950 | 3.000 | 2.900 | 3.000 | 109,075 | +0.02(+0.67%) |
Apr 20, 2020 | 2.950 | 3.110 | 2.938 | 2.980 | 222,155 | -0.01(-0.33%) |
Apr 17, 2020 | 3.010 | 3.060 | 2.921 | 2.990 | 110,500 | +0.00(+0.00%) |
Apr 16, 2020 | 3.000 | 3.000 | 2.960 | 2.990 | 87,746 | -0.01(-0.33%) |
Apr 15, 2020 | 2.970 | 3.000 | 2.910 | 3.000 | 73,278 | +0.03(+1.01%) |
Apr 14, 2020 | 3.040 | 3.086 | 2.970 | 2.970 | 98,676 | -0.02(-0.67%) |
Apr 13, 2020 | 3.140 | 3.170 | 2.970 | 2.990 | 228,799 | -0.20(-6.27%) |
Apr 09, 2020 | 2.960 | 3.228 | 2.950 | 3.190 | 382,400 | +0.21(+7.05%) |
Apr 08, 2020 | 2.960 | 3.005 | 2.960 | 2.980 | 83,213 | +0.00(+0.00%) |
Apr 07, 2020 | 3.130 | 3.150 | 2.930 | 2.980 | 129,951 | -0.01(-0.33%) |
Apr 06, 2020 | 2.870 | 3.000 | 2.870 | 2.990 | 74,862 | +0.08(+2.75%) |
Apr 03, 2020 | 2.990 | 3.000 | 2.880 | 2.910 | 30,300 | -0.08(-2.68%) |
Apr 02, 2020 | 2.930 | 3.000 | 2.880 | 2.990 | 48,982 | +0.03(+1.01%) |
Apr 01, 2020 | 3.100 | 3.150 | 2.950 | 2.960 | 140,190 | -0.22(-6.92%) |
Mar 31, 2020 | 3.040 | 3.210 | 2.980 | 3.180 | 67,838 | +0.20(+6.71%) |
Mar 30, 2020 | 3.050 | 3.050 | 2.900 | 2.980 | 113,472 | -0.02(-0.67%) |
Mar 27, 2020 | 3.440 | 3.520 | 2.900 | 3.000 | 586,700 | -0.56(-15.73%) |
Mar 26, 2020 | 3.420 | 3.590 | 3.400 | 3.560 | 66,158 | +0.18(+5.33%) |
Mar 25, 2020 | 3.040 | 3.390 | 2.940 | 3.380 | 183,082 | +0.39(+13.04%) |
Mar 24, 2020 | 3.140 | 3.164 | 2.880 | 2.990 | 274,972 | +0.00(+0.00%) |
Mar 23, 2020 | 3.410 | 3.410 | 2.960 | 2.990 | 343,701 | -0.40(-11.80%) |
Mar 20, 2020 | 3.450 | 3.890 | 3.360 | 3.390 | 287,200 | -0.02(-0.59%) |
Mar 19, 2020 | 3.430 | 3.560 | 3.260 | 3.410 | 163,167 | -0.02(-0.58%) |
Mar 18, 2020 | 3.440 | 3.570 | 3.300 | 3.430 | 138,565 | -0.22(-6.03%) |
Mar 17, 2020 | 3.710 | 3.790 | 3.500 | 3.650 | 159,817 | -0.06(-1.62%) |
Mar 16, 2020 | 3.900 | 4.000 | 3.660 | 3.710 | 137,591 | -0.34(-8.40%) |
Mar 13, 2020 | 4.170 | 4.170 | 3.840 | 4.050 | 130,400 | +0.08(+2.02%) |
Mar 12, 2020 | 4.010 | 4.030 | 3.750 | 3.970 | 175,408 | -0.10(-2.46%) |
Mar 11, 2020 | 3.800 | 4.110 | 3.720 | 4.070 | 196,862 | +0.19(+4.90%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.820 | 3.880 | 124,696 | +0.01(+0.26%) |
Mar 09, 2020 | 3.840 | 3.950 | 3.730 | 3.870 | 114,513 | -0.13(-3.25%) |
Mar 06, 2020 | 4.000 | 4.050 | 3.940 | 4.000 | 79,000 | -0.07(-1.72%) |
Mar 05, 2020 | 4.170 | 4.200 | 4.045 | 4.070 | 70,862 | -0.17(-4.01%) |
Mar 04, 2020 | 3.900 | 4.260 | 3.890 | 4.240 | 148,610 | +0.32(+8.16%) |
Mar 03, 2020 | 4.000 | 4.040 | 3.900 | 3.920 | 75,378 | -0.13(-3.21%) |
Mar 02, 2020 | 3.940 | 4.075 | 3.810 | 4.050 | 125,101 | +0.11(+2.79%) |
Feb 28, 2020 | 3.900 | 3.970 | 3.850 | 3.940 | 123,900 | -0.04(-1.01%) |
Feb 27, 2020 | 4.000 | 4.080 | 3.930 | 3.980 | 119,523 | -0.07(-1.73%) |
Feb 26, 2020 | 4.290 | 4.290 | 4.050 | 4.050 | 108,296 | -0.24(-5.59%) |
Feb 25, 2020 | 4.320 | 4.380 | 4.255 | 4.290 | 61,777 | -0.01(-0.23%) |
Feb 24, 2020 | 4.380 | 4.380 | 4.260 | 4.300 | 88,552 | -0.14(-3.15%) |
Feb 21, 2020 | 4.300 | 4.450 | 4.300 | 4.440 | 69,600 | +0.12(+2.78%) |
Feb 20, 2020 | 4.440 | 4.470 | 4.290 | 4.320 | 96,436 | -0.12(-2.70%) |
Feb 19, 2020 | 4.540 | 4.550 | 4.440 | 4.440 | 146,143 | -0.11(-2.42%) |
Feb 18, 2020 | 4.840 | 4.840 | 4.510 | 4.550 | 107,042 | -0.29(-5.99%) |
Feb 14, 2020 | 4.890 | 4.950 | 4.770 | 4.840 | 82,400 | -0.03(-0.62%) |
Feb 13, 2020 | 4.860 | 4.900 | 4.750 | 4.870 | 77,127 | -0.03(-0.61%) |
Feb 12, 2020 | 4.820 | 4.920 | 4.780 | 4.900 | 79,066 | +0.13(+2.73%) |
Feb 11, 2020 | 4.700 | 4.790 | 4.677 | 4.770 | 49,084 | +0.07(+1.49%) |
Feb 10, 2020 | 4.820 | 4.920 | 4.650 | 4.700 | 74,853 | -0.16(-3.29%) |
Feb 07, 2020 | 5.100 | 5.100 | 4.840 | 4.860 | 92,900 | -0.09(-1.82%) |
Feb 06, 2020 | 4.980 | 4.990 | 4.917 | 4.950 | 44,097 | -0.02(-0.40%) |
Feb 05, 2020 | 4.900 | 5.030 | 4.820 | 4.970 | 99,710 | +0.09(+1.84%) |
Feb 04, 2020 | 4.740 | 4.920 | 4.740 | 4.880 | 61,254 | +0.17(+3.61%) |