Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.360 | 3.440 | 3.240 | 3.240 | 1,156,618 | -0.16(-4.71%) |
Apr 29, 2020 | 3.280 | 3.490 | 3.180 | 3.400 | 1,761,416 | +0.22(+6.92%) |
Apr 28, 2020 | 3.200 | 3.250 | 3.090 | 3.180 | 1,239,574 | +0.11(+3.58%) |
Apr 27, 2020 | 2.980 | 3.180 | 2.930 | 3.070 | 1,288,509 | +0.16(+5.50%) |
Apr 24, 2020 | 2.860 | 2.940 | 2.860 | 2.910 | 764,700 | +0.06(+2.11%) |
Apr 23, 2020 | 2.680 | 2.880 | 2.670 | 2.850 | 1,058,484 | +0.17(+6.34%) |
Apr 22, 2020 | 2.710 | 2.720 | 2.620 | 2.680 | 618,567 | +0.05(+1.90%) |
Apr 21, 2020 | 2.720 | 2.770 | 2.610 | 2.630 | 916,053 | -0.15(-5.40%) |
Apr 20, 2020 | 2.770 | 2.860 | 2.720 | 2.780 | 643,138 | +0.01(+0.36%) |
Apr 17, 2020 | 2.720 | 2.785 | 2.610 | 2.770 | 912,700 | +0.17(+6.54%) |
Apr 16, 2020 | 2.650 | 2.680 | 2.510 | 2.600 | 930,071 | -0.05(-1.89%) |
Apr 15, 2020 | 2.630 | 2.710 | 2.560 | 2.650 | 1,250,412 | -0.08(-2.93%) |
Apr 14, 2020 | 2.720 | 2.870 | 2.680 | 2.730 | 1,464,280 | +0.07(+2.63%) |
Apr 13, 2020 | 2.750 | 2.750 | 2.580 | 2.660 | 975,372 | -0.06(-2.21%) |
Apr 09, 2020 | 2.550 | 2.750 | 2.550 | 2.720 | 1,695,000 | +0.20(+7.94%) |
Apr 08, 2020 | 2.420 | 2.570 | 2.390 | 2.520 | 1,376,753 | +0.14(+5.88%) |
Apr 07, 2020 | 2.370 | 2.530 | 2.310 | 2.380 | 2,262,154 | +0.11(+4.85%) |
Apr 06, 2020 | 2.110 | 2.295 | 2.110 | 2.270 | 1,470,386 | +0.25(+12.38%) |
Apr 03, 2020 | 2.050 | 2.130 | 1.930 | 2.020 | 1,060,300 | -0.06(-2.88%) |
Apr 02, 2020 | 2.060 | 2.150 | 2.020 | 2.080 | 616,631 | -0.01(-0.48%) |
Apr 01, 2020 | 2.270 | 2.280 | 2.060 | 2.090 | 1,789,067 | -0.27(-11.44%) |
Mar 31, 2020 | 2.270 | 2.400 | 2.230 | 2.360 | 1,735,301 | +0.08(+3.51%) |
Mar 30, 2020 | 2.120 | 2.300 | 2.000 | 2.280 | 1,674,234 | +0.19(+9.09%) |
Mar 27, 2020 | 2.130 | 2.180 | 2.010 | 2.090 | 1,801,100 | -0.11(-5.00%) |
Mar 26, 2020 | 2.200 | 2.300 | 2.100 | 2.200 | 1,785,875 | -0.04(-1.79%) |
Mar 25, 2020 | 2.260 | 2.390 | 2.150 | 2.240 | 1,669,164 | +0.03(+1.36%) |
Mar 24, 2020 | 2.000 | 2.340 | 1.970 | 2.210 | 2,716,976 | +0.34(+18.18%) |
Mar 23, 2020 | 1.770 | 1.880 | 1.600 | 1.870 | 1,847,453 | +0.11(+6.25%) |
Mar 20, 2020 | 1.870 | 1.980 | 1.750 | 1.760 | 1,830,500 | -0.10(-5.38%) |
Mar 19, 2020 | 1.750 | 1.910 | 1.650 | 1.860 | 1,614,193 | +0.11(+6.29%) |
Mar 18, 2020 | 1.960 | 2.110 | 1.670 | 1.750 | 2,133,989 | -0.34(-16.27%) |
Mar 17, 2020 | 2.110 | 2.220 | 1.930 | 2.090 | 2,396,386 | +0.02(+0.97%) |
Mar 16, 2020 | 2.370 | 2.490 | 2.050 | 2.070 | 2,300,169 | -0.68(-24.73%) |
Mar 13, 2020 | 2.950 | 2.990 | 2.540 | 2.750 | 1,712,000 | -0.05(-1.79%) |
Mar 12, 2020 | 2.860 | 2.930 | 2.690 | 2.800 | 2,529,557 | -0.20(-6.67%) |
Mar 11, 2020 | 3.100 | 3.150 | 2.950 | 3.000 | 1,796,453 | -0.12(-3.85%) |
Mar 10, 2020 | 3.180 | 3.180 | 2.970 | 3.120 | 2,468,262 | +0.02(+0.65%) |
Mar 09, 2020 | 3.000 | 3.270 | 2.940 | 3.100 | 2,354,579 | -0.14(-4.32%) |
Mar 06, 2020 | 3.360 | 3.410 | 3.170 | 3.240 | 1,843,400 | -0.23(-6.63%) |
Mar 05, 2020 | 3.350 | 3.470 | 3.250 | 3.470 | 3,075,339 | +0.09(+2.66%) |
Mar 04, 2020 | 3.200 | 3.440 | 3.170 | 3.380 | 2,340,961 | +0.27(+8.68%) |
Mar 03, 2020 | 3.450 | 3.530 | 3.100 | 3.110 | 2,636,067 | -0.11(-3.42%) |
Mar 02, 2020 | 3.160 | 3.220 | 3.000 | 3.220 | 2,457,915 | +0.12(+3.87%) |
Feb 28, 2020 | 2.880 | 3.100 | 2.850 | 3.100 | 2,111,100 | +0.10(+3.33%) |
Feb 27, 2020 | 3.150 | 3.150 | 2.915 | 3.000 | 3,161,786 | -0.21(-6.54%) |
Feb 26, 2020 | 3.310 | 3.325 | 3.190 | 3.210 | 1,276,993 | -0.12(-3.60%) |
Feb 25, 2020 | 3.430 | 3.460 | 3.260 | 3.330 | 1,208,588 | -0.07(-2.06%) |
Feb 24, 2020 | 3.460 | 3.490 | 3.370 | 3.400 | 1,268,218 | -0.13(-3.68%) |
Feb 21, 2020 | 3.510 | 3.550 | 3.450 | 3.530 | 983,800 | +0.03(+0.86%) |
Feb 20, 2020 | 3.540 | 3.550 | 3.410 | 3.500 | 1,474,438 | -0.03(-0.85%) |
Feb 19, 2020 | 3.530 | 3.590 | 3.410 | 3.530 | 1,273,923 | +0.01(+0.28%) |
Feb 18, 2020 | 3.590 | 3.650 | 3.490 | 3.520 | 979,708 | -0.05(-1.40%) |
Feb 14, 2020 | 3.550 | 3.600 | 3.450 | 3.570 | 2,299,500 | -0.01(-0.28%) |
Feb 13, 2020 | 3.690 | 3.700 | 3.530 | 3.580 | 1,246,560 | -0.12(-3.24%) |
Feb 12, 2020 | 3.680 | 3.710 | 3.630 | 3.700 | 833,467 | +0.02(+0.54%) |
Feb 11, 2020 | 3.730 | 3.800 | 3.640 | 3.680 | 736,473 | -0.01(-0.27%) |
Feb 10, 2020 | 3.680 | 3.740 | 3.630 | 3.690 | 842,928 | +0.04(+1.10%) |
Feb 07, 2020 | 3.790 | 3.810 | 3.640 | 3.650 | 693,600 | -0.15(-3.95%) |
Feb 06, 2020 | 3.880 | 3.940 | 3.720 | 3.800 | 1,137,676 | -0.04(-1.04%) |
Feb 05, 2020 | 3.710 | 3.930 | 3.710 | 3.840 | 1,567,146 | +0.15(+4.07%) |
Feb 04, 2020 | 3.650 | 3.710 | 3.620 | 3.690 | 2,088,042 | +0.07(+1.93%) |