Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.320 | 2.375 | 2.245 | 2.370 | 44,661 | +0.07(+3.04%) |
Apr 29, 2020 | 2.430 | 2.440 | 2.218 | 2.300 | 86,420 | -0.03(-1.29%) |
Apr 28, 2020 | 2.410 | 2.535 | 2.234 | 2.330 | 71,689 | +0.06(+2.55%) |
Apr 27, 2020 | 2.240 | 2.420 | 2.240 | 2.272 | 106,489 | +0.03(+1.43%) |
Apr 24, 2020 | 2.270 | 2.300 | 2.115 | 2.240 | 58,500 | -0.04(-1.75%) |
Apr 23, 2020 | 2.350 | 2.550 | 2.270 | 2.280 | 58,201 | -0.04(-1.51%) |
Apr 22, 2020 | 2.280 | 2.400 | 2.270 | 2.315 | 53,260 | +0.07(+3.35%) |
Apr 21, 2020 | 2.190 | 2.280 | 2.110 | 2.240 | 66,962 | +0.10(+4.67%) |
Apr 20, 2020 | 2.280 | 2.300 | 2.086 | 2.140 | 80,626 | -0.07(-3.24%) |
Apr 17, 2020 | 2.230 | 2.293 | 2.145 | 2.212 | 36,400 | +0.11(+5.31%) |
Apr 16, 2020 | 2.220 | 2.310 | 2.020 | 2.100 | 74,744 | -0.13(-5.83%) |
Apr 15, 2020 | 2.280 | 2.350 | 2.110 | 2.230 | 76,733 | -0.12(-5.11%) |
Apr 14, 2020 | 2.250 | 2.470 | 2.205 | 2.350 | 98,249 | +0.16(+7.31%) |
Apr 13, 2020 | 2.040 | 2.240 | 1.940 | 2.190 | 75,698 | +0.15(+7.35%) |
Apr 09, 2020 | 2.010 | 2.150 | 1.960 | 2.040 | 91,800 | +0.06(+3.03%) |
Apr 08, 2020 | 2.050 | 2.050 | 1.920 | 1.980 | 41,921 | +0.00(+0.00%) |
Apr 07, 2020 | 1.960 | 2.180 | 1.927 | 1.980 | 46,573 | +0.04(+2.06%) |
Apr 06, 2020 | 2.000 | 2.200 | 1.890 | 1.940 | 66,641 | +0.02(+1.04%) |
Apr 03, 2020 | 2.000 | 2.000 | 1.909 | 1.920 | 30,900 | -0.07(-3.52%) |
Apr 02, 2020 | 2.250 | 2.420 | 1.970 | 1.990 | 60,656 | -0.22(-9.95%) |
Apr 01, 2020 | 2.170 | 2.320 | 2.130 | 2.210 | 30,922 | -0.10(-4.33%) |
Mar 31, 2020 | 2.180 | 2.426 | 2.160 | 2.310 | 31,923 | +0.03(+1.32%) |
Mar 30, 2020 | 2.300 | 2.390 | 2.124 | 2.280 | 115,289 | +0.19(+9.09%) |
Mar 27, 2020 | 1.870 | 2.170 | 1.833 | 2.090 | 99,000 | +0.09(+4.50%) |
Mar 26, 2020 | 2.020 | 2.090 | 1.890 | 2.000 | 79,468 | +0.12(+6.38%) |
Mar 25, 2020 | 1.640 | 2.010 | 1.640 | 1.880 | 105,525 | +0.32(+20.51%) |
Mar 24, 2020 | 1.560 | 1.581 | 1.302 | 1.560 | 173,915 | +0.11(+7.59%) |
Mar 23, 2020 | 1.670 | 1.710 | 1.440 | 1.450 | 107,572 | -0.24(-14.20%) |
Mar 20, 2020 | 1.840 | 1.903 | 1.630 | 1.690 | 80,000 | -0.02(-1.17%) |
Mar 19, 2020 | 1.580 | 1.796 | 1.580 | 1.710 | 56,526 | +0.05(+3.01%) |
Mar 18, 2020 | 1.630 | 1.755 | 1.540 | 1.660 | 75,323 | -0.11(-6.21%) |
Mar 17, 2020 | 2.130 | 2.233 | 1.730 | 1.770 | 101,683 | -0.32(-15.31%) |
Mar 16, 2020 | 2.330 | 2.500 | 2.080 | 2.090 | 58,802 | -0.44(-17.39%) |
Mar 13, 2020 | 2.610 | 2.668 | 2.480 | 2.530 | 67,500 | +0.08(+3.27%) |
Mar 12, 2020 | 2.600 | 2.659 | 2.440 | 2.450 | 61,333 | -0.34(-12.19%) |
Mar 11, 2020 | 3.090 | 3.090 | 2.760 | 2.790 | 62,598 | -0.22(-7.31%) |
Mar 10, 2020 | 2.770 | 3.230 | 2.754 | 3.010 | 68,433 | +0.37(+14.02%) |
Mar 09, 2020 | 2.990 | 3.030 | 2.616 | 2.640 | 81,238 | -0.47(-15.11%) |
Mar 06, 2020 | 3.010 | 3.390 | 3.010 | 3.110 | 78,700 | -0.02(-0.64%) |
Mar 05, 2020 | 3.410 | 3.410 | 3.095 | 3.130 | 39,300 | -0.35(-10.06%) |
Mar 04, 2020 | 3.290 | 3.540 | 3.253 | 3.480 | 123,618 | +0.25(+7.74%) |
Mar 03, 2020 | 3.210 | 3.330 | 3.180 | 3.230 | 18,177 | +0.00(+0.00%) |
Mar 02, 2020 | 3.240 | 3.250 | 3.160 | 3.230 | 18,061 | +0.01(+0.31%) |
Feb 28, 2020 | 3.080 | 3.230 | 2.910 | 3.220 | 45,600 | +0.02(+0.63%) |
Feb 27, 2020 | 3.160 | 3.390 | 2.880 | 3.200 | 87,397 | -0.04(-1.23%) |
Feb 26, 2020 | 3.230 | 3.320 | 3.170 | 3.240 | 33,241 | +0.07(+2.21%) |
Feb 25, 2020 | 3.010 | 3.200 | 2.930 | 3.170 | 70,855 | +0.17(+5.67%) |
Feb 24, 2020 | 3.180 | 3.180 | 2.824 | 3.000 | 105,615 | -0.33(-9.91%) |
Feb 21, 2020 | 3.490 | 3.490 | 3.329 | 3.330 | 24,800 | -0.15(-4.31%) |
Feb 20, 2020 | 3.400 | 3.580 | 3.330 | 3.480 | 53,203 | +0.09(+2.65%) |
Feb 19, 2020 | 3.590 | 3.800 | 3.352 | 3.390 | 110,507 | -0.19(-5.31%) |
Feb 18, 2020 | 3.640 | 3.780 | 3.570 | 3.580 | 65,516 | -0.19(-5.04%) |
Feb 14, 2020 | 3.900 | 3.957 | 3.660 | 3.770 | 54,400 | -0.15(-3.83%) |
Feb 13, 2020 | 4.080 | 4.105 | 3.850 | 3.920 | 70,283 | -0.19(-4.62%) |
Feb 12, 2020 | 3.520 | 4.110 | 3.520 | 4.110 | 125,589 | +0.52(+14.48%) |
Feb 11, 2020 | 3.080 | 3.590 | 3.030 | 3.590 | 98,273 | +0.47(+15.06%) |
Feb 10, 2020 | 3.350 | 3.350 | 3.050 | 3.120 | 94,478 | -0.18(-5.45%) |
Feb 07, 2020 | 3.460 | 3.460 | 3.200 | 3.300 | 126,000 | -0.23(-6.52%) |
Feb 06, 2020 | 3.490 | 3.570 | 3.390 | 3.530 | 72,250 | -0.06(-1.67%) |
Feb 05, 2020 | 3.560 | 3.690 | 3.550 | 3.590 | 58,278 | +0.10(+2.87%) |
Feb 04, 2020 | 3.500 | 3.640 | 3.280 | 3.490 | 84,775 | +0.07(+2.05%) |