Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.380 | 3.410 | 3.180 | 3.230 | 704,371 | -0.15(-4.44%) |
Apr 29, 2020 | 3.300 | 3.440 | 3.190 | 3.380 | 1,383,862 | +0.03(+0.90%) |
Apr 28, 2020 | 3.450 | 3.470 | 3.280 | 3.350 | 961,329 | -0.14(-4.01%) |
Apr 27, 2020 | 3.360 | 3.600 | 3.360 | 3.490 | 1,216,228 | -0.17(-4.64%) |
Apr 24, 2020 | 3.680 | 3.700 | 3.180 | 3.660 | 3,436,353 | -0.17(-4.44%) |
Apr 23, 2020 | 3.900 | 3.915 | 3.730 | 3.830 | 1,146,014 | +0.03(+0.79%) |
Apr 22, 2020 | 3.780 | 3.900 | 3.745 | 3.800 | 1,279,052 | +0.15(+4.11%) |
Apr 21, 2020 | 3.640 | 3.680 | 3.520 | 3.650 | 767,462 | -0.10(-2.67%) |
Apr 20, 2020 | 3.610 | 3.820 | 3.610 | 3.750 | 518,977 | +0.10(+2.74%) |
Apr 17, 2020 | 3.750 | 3.850 | 3.650 | 3.650 | 894,941 | -0.27(-6.89%) |
Apr 16, 2020 | 3.930 | 4.000 | 3.810 | 3.920 | 719,823 | +0.09(+2.35%) |
Apr 15, 2020 | 3.700 | 3.940 | 3.570 | 3.830 | 1,006,335 | -0.02(-0.52%) |
Apr 14, 2020 | 4.130 | 4.270 | 3.700 | 3.850 | 2,298,301 | -0.19(-4.70%) |
Apr 13, 2020 | 3.700 | 4.150 | 3.620 | 4.040 | 1,436,051 | +0.42(+11.60%) |
Apr 09, 2020 | 3.620 | 3.620 | 3.620 | 0 | +0.33(+10.03%) | |
Apr 08, 2020 | 3.250 | 3.350 | 3.240 | 3.290 | 525,167 | +0.04(+1.23%) |
Apr 07, 2020 | 3.350 | 3.400 | 3.230 | 3.250 | 1,419,346 | -0.07(-2.11%) |
Apr 06, 2020 | 3.390 | 3.440 | 3.270 | 3.320 | 791,933 | +0.19(+6.07%) |
Apr 03, 2020 | 3.170 | 3.240 | 3.110 | 3.130 | 413,171 | -0.05(-1.57%) |
Apr 02, 2020 | 3.100 | 3.250 | 3.080 | 3.180 | 1,486,503 | +0.18(+6.00%) |
Apr 01, 2020 | 2.920 | 3.070 | 2.860 | 3.000 | 550,945 | +0.04(+1.35%) |
Mar 31, 2020 | 3.000 | 3.030 | 2.850 | 2.960 | 900,633 | -0.04(-1.33%) |
Mar 30, 2020 | 3.000 | 3.100 | 2.870 | 3.000 | 801,563 | -0.07(-2.28%) |
Mar 27, 2020 | 3.050 | 3.290 | 2.920 | 3.070 | 1,528,499 | +0.08(+2.68%) |
Mar 26, 2020 | 3.390 | 3.440 | 2.860 | 2.990 | 2,132,870 | -0.25(-7.72%) |
Mar 25, 2020 | 3.150 | 3.400 | 2.880 | 3.240 | 2,132,391 | +0.09(+2.86%) |
Mar 24, 2020 | 3.170 | 3.240 | 3.050 | 3.150 | 1,364,127 | +0.31(+10.92%) |
Mar 23, 2020 | 2.750 | 2.990 | 2.600 | 2.840 | 1,350,975 | +0.04(+1.43%) |
Mar 20, 2020 | 2.580 | 2.990 | 2.400 | 2.800 | 11,504,267 | +0.43(+18.14%) |
Mar 19, 2020 | 2.230 | 2.460 | 1.930 | 2.370 | 1,643,487 | +0.17(+7.73%) |
Mar 18, 2020 | 2.300 | 2.470 | 2.070 | 2.200 | 2,095,852 | -0.12(-5.17%) |
Mar 17, 2020 | 2.290 | 2.920 | 2.100 | 2.320 | 2,848,469 | -0.11(-4.53%) |
Mar 16, 2020 | 1.900 | 2.570 | 1.550 | 2.430 | 5,071,278 | +0.18(+8.00%) |
Mar 13, 2020 | 2.800 | 3.010 | 2.210 | 2.250 | 1,928,889 | -0.47(-17.28%) |
Mar 12, 2020 | 2.200 | 2.810 | 2.200 | 2.720 | 2,739,446 | -0.31(-10.23%) |
Mar 11, 2020 | 3.320 | 3.370 | 2.880 | 3.030 | 2,085,739 | -0.29(-8.73%) |
Mar 10, 2020 | 3.480 | 3.620 | 3.210 | 3.320 | 1,136,560 | -0.16(-4.60%) |
Mar 09, 2020 | 3.550 | 3.660 | 3.190 | 3.480 | 1,024,551 | -0.28(-7.45%) |
Mar 06, 2020 | 3.700 | 3.810 | 3.570 | 3.760 | 1,132,823 | +0.10(+2.73%) |
Mar 05, 2020 | 3.610 | 3.745 | 3.570 | 3.660 | 782,032 | +0.11(+3.10%) |
Mar 04, 2020 | 3.750 | 3.800 | 3.550 | 3.550 | 785,847 | -0.10(-2.74%) |
Mar 03, 2020 | 3.700 | 3.790 | 3.600 | 3.650 | 1,662,804 | +0.13(+3.69%) |
Mar 02, 2020 | 3.450 | 3.670 | 3.360 | 3.520 | 1,300,820 | +0.18(+5.39%) |
Feb 28, 2020 | 3.160 | 3.480 | 2.810 | 3.340 | 4,939,942 | -0.32(-8.74%) |
Feb 27, 2020 | 4.040 | 4.040 | 3.500 | 3.660 | 1,504,243 | -0.23(-5.91%) |
Feb 26, 2020 | 3.630 | 4.090 | 3.500 | 3.890 | 2,212,210 | +0.14(+3.73%) |
Feb 25, 2020 | 4.150 | 4.165 | 3.690 | 3.750 | 2,104,377 | -0.43(-10.29%) |
Feb 24, 2020 | 4.400 | 4.450 | 4.130 | 4.180 | 1,553,306 | -0.20(-4.57%) |
Feb 21, 2020 | 4.400 | 4.420 | 4.210 | 4.380 | 1,714,629 | -0.02(-0.45%) |
Feb 20, 2020 | 4.420 | 4.465 | 4.040 | 4.400 | 2,459,541 | +0.01(+0.23%) |
Feb 19, 2020 | 4.340 | 4.450 | 4.190 | 4.390 | 1,666,134 | +0.17(+4.03%) |
Feb 18, 2020 | 4.090 | 4.220 | 4.040 | 4.220 | 832,574 | +0.21(+5.24%) |
Feb 14, 2020 | 4.010 | 4.010 | 4.010 | 0 | -0.04(-0.99%) | |
Feb 13, 2020 | 3.900 | 4.060 | 3.900 | 4.050 | 793,705 | +0.15(+3.85%) |
Feb 12, 2020 | 3.920 | 3.970 | 3.870 | 3.900 | 544,767 | -0.06(-1.52%) |
Feb 11, 2020 | 3.850 | 3.970 | 3.840 | 3.960 | 573,706 | +0.12(+3.13%) |
Feb 10, 2020 | 3.800 | 3.900 | 3.680 | 3.840 | 742,355 | +0.07(+1.86%) |
Feb 07, 2020 | 3.850 | 3.870 | 3.690 | 3.770 | 499,560 | -0.10(-2.58%) |
Feb 06, 2020 | 3.940 | 3.940 | 3.860 | 3.870 | 590,862 | -0.03(-0.77%) |
Feb 05, 2020 | 3.890 | 3.940 | 3.800 | 3.900 | 870,991 | +0.10(+2.63%) |
Feb 04, 2020 | 3.760 | 3.800 | 3.530 | 3.800 | 1,938,949 | +0.01(+0.26%) |