Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.500 | 2.890 | 2.500 | 2.520 | 3,187 | -0.01(-0.39%) |
Apr 29, 2020 | 2.610 | 2.870 | 2.500 | 2.530 | 13,379 | -0.17(-6.30%) |
Apr 28, 2020 | 2.750 | 3.040 | 2.688 | 2.700 | 4,271 | -0.04(-1.46%) |
Apr 27, 2020 | 2.610 | 2.750 | 2.610 | 2.740 | 10,317 | -0.08(-2.84%) |
Apr 24, 2020 | 2.550 | 2.890 | 2.550 | 2.820 | 2,900 | +0.27(+10.59%) |
Apr 23, 2020 | 2.830 | 2.880 | 2.540 | 2.550 | 13,933 | -0.05(-1.92%) |
Apr 22, 2020 | 2.850 | 2.850 | 2.550 | 2.600 | 15,280 | -0.30(-10.34%) |
Apr 21, 2020 | 2.960 | 3.200 | 2.540 | 2.900 | 104,623 | -0.30(-9.38%) |
Apr 20, 2020 | 2.500 | 4.620 | 2.440 | 3.200 | 808,668 | +0.85(+36.17%) |
Apr 17, 2020 | 2.050 | 2.350 | 2.050 | 2.350 | 3,200 | +0.35(+17.72%) |
Apr 16, 2020 | 1.996 | 1.996 | 1.996 | 1.996 | 250 | -0.00(-0.19%) |
Apr 15, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 139 | +0.00(+0.00%) |
Apr 14, 2020 | 1.910 | 2.000 | 1.890 | 2.000 | 6,575 | +0.00(+0.00%) |
Apr 13, 2020 | 2.300 | 2.300 | 1.970 | 2.000 | 1,684 | -0.16(-7.41%) |
Apr 09, 2020 | 2.460 | 2.460 | 1.890 | 2.160 | 18,800 | -0.19(-8.09%) |
Apr 08, 2020 | 1.660 | 2.350 | 1.660 | 2.350 | 9,033 | +0.75(+46.88%) |
Apr 07, 2020 | 1.704 | 1.716 | 1.600 | 1.600 | 9,122 | -0.05(-3.21%) |
Apr 06, 2020 | 1.700 | 1.746 | 1.585 | 1.653 | 6,198 | -0.03(-1.60%) |
Apr 03, 2020 | 1.680 | 1.680 | 1.680 | 94 | +0.00(+0.00%) | |
Apr 02, 2020 | 1.690 | 1.690 | 1.600 | 1.680 | 2,224 | -0.07(-4.00%) |
Apr 01, 2020 | 1.850 | 1.850 | 1.710 | 1.750 | 6,161 | -0.06(-3.33%) |
Mar 31, 2020 | 1.770 | 1.884 | 1.770 | 1.810 | 2,586 | +0.05(+2.85%) |
Mar 30, 2020 | 1.920 | 2.140 | 1.760 | 1.760 | 6,844 | -0.07(-3.94%) |
Mar 27, 2020 | 1.832 | 1.832 | 1.832 | 33 | +0.00(+0.00%) | |
Mar 26, 2020 | 1.673 | 1.832 | 1.673 | 1.832 | 3,355 | +0.07(+4.10%) |
Mar 25, 2020 | 1.685 | 1.760 | 1.685 | 1.760 | 1,426 | +0.12(+7.32%) |
Mar 24, 2020 | 1.550 | 1.640 | 1.550 | 1.640 | 1,502 | -0.01(-0.31%) |
Mar 23, 2020 | 1.700 | 1.770 | 1.645 | 1.645 | 2,184 | -0.16(-8.79%) |
Mar 19, 2020 | 1.804 | 1.804 | 1.804 | 0 | -0.15(-7.51%) | |
Mar 18, 2020 | 1.810 | 1.950 | 1.800 | 1.950 | 8,117 | +0.12(+6.37%) |
Mar 17, 2020 | 1.810 | 1.950 | 1.625 | 1.833 | 5,124 | -0.17(-8.34%) |
Mar 16, 2020 | 2.680 | 2.680 | 2.000 | 2.000 | 6,135 | -0.10(-4.76%) |
Mar 13, 2020 | 2.160 | 2.160 | 1.980 | 2.100 | 16,900 | -0.30(-12.50%) |
Mar 12, 2020 | 2.550 | 2.600 | 2.400 | 2.400 | 10,441 | -0.20(-7.69%) |
Mar 11, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 2,327 | +0.00(+0.00%) |
Mar 10, 2020 | 2.636 | 2.636 | 2.600 | 2.600 | 1,485 | -0.00(-0.11%) |
Mar 09, 2020 | 2.990 | 2.990 | 2.603 | 2.603 | 1,360 | -0.22(-7.70%) |
Mar 06, 2020 | 3.060 | 3.060 | 2.820 | 2.820 | 1,800 | -0.23(-7.54%) |
Mar 05, 2020 | 3.050 | 3.111 | 3.050 | 3.050 | 8,159 | -0.01(-0.33%) |
Mar 04, 2020 | 2.936 | 3.150 | 2.868 | 3.060 | 10,547 | +0.06(+1.83%) |
Mar 03, 2020 | 3.130 | 3.130 | 2.500 | 3.005 | 30,385 | -0.25(-7.54%) |
Mar 02, 2020 | 3.020 | 3.350 | 3.020 | 3.250 | 6,208 | +0.00(+0.00%) |
Feb 28, 2020 | 3.834 | 3.928 | 3.250 | 3.250 | 52,100 | -1.25(-27.78%) |
Feb 27, 2020 | 3.400 | 5.180 | 2.770 | 4.500 | 200,723 | +1.00(+28.57%) |
Feb 26, 2020 | 3.541 | 3.541 | 3.475 | 3.500 | 527 | +0.03(+0.86%) |
Feb 25, 2020 | 3.750 | 3.750 | 3.420 | 3.470 | 7,272 | -0.30(-7.96%) |
Feb 24, 2020 | 3.717 | 4.098 | 3.710 | 3.770 | 8,335 | -0.09(-2.33%) |
Feb 21, 2020 | 3.770 | 3.920 | 3.760 | 3.860 | 14,500 | +0.05(+1.31%) |
Feb 20, 2020 | 3.760 | 3.810 | 3.740 | 3.810 | 9,375 | +0.09(+2.42%) |
Feb 19, 2020 | 3.720 | 3.720 | 3.720 | 7 | +0.00(+0.00%) | |
Feb 18, 2020 | 3.727 | 3.727 | 3.720 | 3.720 | 528 | -0.00(-0.10%) |
Feb 14, 2020 | 3.520 | 3.724 | 3.514 | 3.724 | 800 | +0.07(+2.02%) |
Feb 13, 2020 | 3.638 | 3.776 | 3.530 | 3.650 | 3,344 | -0.14(-3.69%) |
Feb 12, 2020 | 3.720 | 3.790 | 3.637 | 3.790 | 1,002 | +0.04(+1.11%) |
Feb 11, 2020 | 3.712 | 3.748 | 3.712 | 3.748 | 230 | +0.12(+3.25%) |
Feb 10, 2020 | 3.630 | 3.630 | 3.630 | 80 | +0.00(+0.00%) | |
Feb 07, 2020 | 3.694 | 3.694 | 3.630 | 3.630 | 700 | -0.05(-1.35%) |
Feb 06, 2020 | 3.660 | 3.680 | 3.640 | 3.680 | 2,559 | +0.04(+1.10%) |
Feb 05, 2020 | 3.600 | 3.682 | 3.550 | 3.640 | 12,639 | +0.15(+4.35%) |
Feb 04, 2020 | 3.348 | 3.488 | 3.348 | 3.488 | 6,125 | +0.10(+2.90%) |