Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.520 | 2.520 | 2.430 | 2.460 | 6,658 | -0.04(-1.60%) |
Apr 29, 2020 | 2.420 | 2.510 | 2.420 | 2.500 | 14,666 | +0.10(+4.17%) |
Apr 28, 2020 | 2.250 | 2.420 | 2.210 | 2.400 | 197,607 | +0.15(+6.67%) |
Apr 27, 2020 | 2.250 | 2.280 | 2.200 | 2.250 | 20,239 | +0.06(+2.74%) |
Apr 24, 2020 | 2.310 | 2.320 | 2.136 | 2.190 | 67,900 | -0.05(-2.23%) |
Apr 23, 2020 | 2.390 | 2.390 | 2.205 | 2.240 | 240,269 | +0.03(+1.36%) |
Apr 22, 2020 | 2.140 | 2.290 | 2.120 | 2.210 | 220,633 | +0.02(+0.91%) |
Apr 21, 2020 | 2.370 | 2.394 | 2.190 | 2.190 | 160,021 | -0.20(-8.37%) |
Apr 20, 2020 | 2.430 | 2.460 | 2.370 | 2.390 | 38,587 | -0.03(-1.24%) |
Apr 17, 2020 | 2.500 | 2.532 | 2.360 | 2.420 | 236,100 | -0.06(-2.42%) |
Apr 16, 2020 | 2.500 | 2.570 | 2.480 | 2.480 | 20,619 | -0.02(-0.80%) |
Apr 15, 2020 | 2.620 | 2.620 | 2.450 | 2.500 | 38,373 | -0.13(-4.94%) |
Apr 14, 2020 | 2.720 | 2.770 | 2.520 | 2.630 | 71,536 | -0.12(-4.36%) |
Apr 13, 2020 | 2.950 | 2.950 | 2.660 | 2.750 | 22,900 | -0.24(-8.03%) |
Apr 09, 2020 | 2.830 | 2.990 | 2.830 | 2.990 | 6,200 | +0.22(+7.77%) |
Apr 08, 2020 | 2.670 | 3.000 | 2.660 | 2.775 | 44,504 | -0.14(-4.66%) |
Apr 07, 2020 | 2.900 | 3.010 | 2.800 | 2.910 | 23,884 | +0.16(+5.82%) |
Apr 06, 2020 | 2.780 | 2.830 | 2.580 | 2.750 | 24,832 | +0.08(+3.00%) |
Apr 03, 2020 | 2.540 | 2.770 | 2.350 | 2.670 | 37,000 | +0.17(+6.80%) |
Apr 02, 2020 | 2.640 | 2.640 | 2.490 | 2.500 | 6,456 | -0.06(-2.34%) |
Apr 01, 2020 | 2.500 | 2.560 | 2.420 | 2.560 | 9,638 | -0.03(-1.16%) |
Mar 31, 2020 | 2.610 | 2.610 | 2.490 | 2.590 | 30,011 | +0.09(+3.60%) |
Mar 30, 2020 | 2.540 | 2.570 | 2.440 | 2.500 | 9,750 | -0.06(-2.34%) |
Mar 27, 2020 | 2.945 | 2.945 | 2.560 | 2.560 | 9,900 | -0.34(-11.72%) |
Mar 26, 2020 | 2.900 | 2.970 | 2.880 | 2.900 | 16,162 | +0.10(+3.57%) |
Mar 25, 2020 | 2.530 | 2.840 | 2.460 | 2.800 | 10,764 | +0.29(+11.55%) |
Mar 24, 2020 | 2.360 | 2.583 | 2.360 | 2.510 | 37,765 | +0.17(+7.26%) |
Mar 23, 2020 | 2.150 | 2.360 | 2.072 | 2.340 | 37,894 | +0.19(+8.84%) |
Mar 20, 2020 | 2.180 | 2.250 | 2.090 | 2.150 | 121,200 | -0.01(-0.46%) |
Mar 19, 2020 | 2.100 | 2.190 | 2.070 | 2.160 | 26,435 | +0.07(+3.35%) |
Mar 18, 2020 | 2.260 | 2.270 | 2.050 | 2.090 | 29,781 | -0.26(-11.06%) |
Mar 17, 2020 | 2.240 | 2.390 | 2.000 | 2.350 | 44,317 | +0.03(+1.29%) |
Mar 16, 2020 | 2.480 | 2.480 | 2.230 | 2.320 | 19,056 | -0.37(-13.75%) |
Mar 13, 2020 | 2.550 | 2.690 | 2.485 | 2.690 | 64,500 | +0.10(+3.86%) |
Mar 12, 2020 | 2.820 | 2.820 | 2.590 | 2.590 | 33,117 | -0.34(-11.60%) |
Mar 11, 2020 | 2.900 | 3.050 | 2.900 | 2.930 | 6,280 | -0.12(-3.93%) |
Mar 10, 2020 | 2.990 | 3.100 | 2.870 | 3.050 | 24,791 | +0.03(+0.99%) |
Mar 09, 2020 | 3.250 | 3.250 | 2.930 | 3.020 | 37,640 | -0.36(-10.65%) |
Mar 06, 2020 | 3.500 | 3.520 | 3.380 | 3.380 | 261,200 | -0.20(-5.59%) |
Mar 05, 2020 | 3.590 | 3.610 | 3.570 | 3.580 | 263,152 | -0.07(-1.92%) |
Mar 04, 2020 | 3.770 | 3.770 | 3.630 | 3.650 | 14,300 | -0.14(-3.69%) |
Mar 03, 2020 | 3.540 | 3.800 | 3.530 | 3.790 | 20,571 | +0.22(+6.16%) |
Mar 02, 2020 | 3.460 | 3.610 | 3.460 | 3.570 | 19,618 | +0.02(+0.56%) |
Feb 28, 2020 | 3.300 | 3.550 | 3.300 | 3.550 | 15,600 | +0.12(+3.41%) |
Feb 27, 2020 | 3.410 | 3.560 | 3.380 | 3.433 | 14,674 | -0.12(-3.30%) |
Feb 26, 2020 | 3.600 | 3.600 | 3.440 | 3.550 | 28,353 | -0.10(-2.74%) |
Feb 25, 2020 | 3.760 | 3.760 | 3.600 | 3.650 | 242,237 | -0.33(-8.29%) |
Feb 24, 2020 | 4.080 | 4.080 | 3.980 | 3.980 | 8,741 | -0.15(-3.63%) |
Feb 21, 2020 | 4.240 | 4.240 | 4.080 | 4.130 | 4,200 | -0.07(-1.67%) |
Feb 20, 2020 | 4.150 | 4.220 | 4.100 | 4.200 | 14,483 | +0.01(+0.29%) |
Feb 19, 2020 | 4.180 | 4.250 | 4.150 | 4.188 | 27,846 | +0.04(+0.92%) |
Feb 18, 2020 | 4.090 | 4.170 | 4.090 | 4.150 | 17,226 | +0.00(+0.00%) |
Feb 14, 2020 | 4.110 | 4.190 | 4.030 | 4.150 | 21,500 | +0.06(+1.34%) |
Feb 13, 2020 | 4.020 | 4.100 | 3.920 | 4.095 | 22,071 | +0.06(+1.61%) |
Feb 12, 2020 | 3.950 | 4.064 | 3.920 | 4.030 | 9,502 | +0.09(+2.28%) |
Feb 11, 2020 | 3.900 | 4.040 | 3.900 | 3.940 | 20,342 | -0.01(-0.25%) |
Feb 10, 2020 | 3.860 | 3.970 | 3.860 | 3.950 | 36,643 | +0.05(+1.28%) |
Feb 07, 2020 | 3.970 | 3.970 | 3.840 | 3.900 | 46,600 | -0.01(-0.26%) |
Feb 06, 2020 | 3.950 | 4.070 | 3.910 | 3.910 | 70,260 | -0.03(-0.76%) |
Feb 05, 2020 | 3.900 | 3.950 | 3.900 | 3.940 | 119,765 | +0.03(+0.77%) |
Feb 04, 2020 | 3.910 | 3.970 | 3.900 | 3.910 | 90,050 | -0.02(-0.51%) |