Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.730 | 2.750 | 2.610 | 2.700 | 395,489 | -0.03(-1.10%) |
Apr 29, 2020 | 2.630 | 2.790 | 2.550 | 2.730 | 752,185 | +0.22(+8.76%) |
Apr 28, 2020 | 2.800 | 2.800 | 2.420 | 2.510 | 748,281 | -0.13(-4.92%) |
Apr 27, 2020 | 2.780 | 2.900 | 2.640 | 2.640 | 821,004 | -0.03(-1.12%) |
Apr 24, 2020 | 2.780 | 2.890 | 2.590 | 2.670 | 726,200 | -0.11(-3.96%) |
Apr 23, 2020 | 2.800 | 3.100 | 2.720 | 2.780 | 993,388 | +0.01(+0.36%) |
Apr 22, 2020 | 2.850 | 2.850 | 2.630 | 2.770 | 418,446 | +0.02(+0.73%) |
Apr 21, 2020 | 2.760 | 2.810 | 2.510 | 2.750 | 350,204 | +0.02(+0.73%) |
Apr 20, 2020 | 2.720 | 2.850 | 2.630 | 2.730 | 672,273 | +0.01(+0.37%) |
Apr 17, 2020 | 2.730 | 2.790 | 2.540 | 2.720 | 424,400 | +0.16(+6.25%) |
Apr 16, 2020 | 2.740 | 2.910 | 2.560 | 2.560 | 392,349 | -0.22(-7.91%) |
Apr 15, 2020 | 2.810 | 2.920 | 2.500 | 2.780 | 303,691 | -0.02(-0.71%) |
Apr 14, 2020 | 2.770 | 2.970 | 2.680 | 2.800 | 834,450 | +0.18(+6.87%) |
Apr 13, 2020 | 2.330 | 2.810 | 2.100 | 2.620 | 1,267,885 | +0.41(+18.55%) |
Apr 09, 2020 | 2.040 | 2.280 | 1.980 | 2.210 | 898,700 | +0.26(+13.33%) |
Apr 08, 2020 | 1.870 | 2.010 | 1.820 | 1.950 | 738,068 | +0.10(+5.41%) |
Apr 07, 2020 | 2.050 | 2.080 | 1.840 | 1.850 | 373,243 | -0.10(-5.13%) |
Apr 06, 2020 | 1.980 | 2.050 | 1.830 | 1.950 | 484,254 | +0.12(+6.56%) |
Apr 03, 2020 | 1.930 | 1.970 | 1.700 | 1.830 | 456,500 | -0.07(-3.68%) |
Apr 02, 2020 | 2.020 | 2.090 | 1.850 | 1.900 | 283,749 | -0.11(-5.47%) |
Apr 01, 2020 | 2.290 | 2.290 | 1.930 | 2.010 | 478,046 | -0.40(-16.60%) |
Mar 31, 2020 | 2.310 | 2.970 | 2.210 | 2.410 | 1,076,048 | +0.04(+1.69%) |
Mar 30, 2020 | 2.110 | 2.590 | 2.080 | 2.370 | 933,547 | +0.25(+11.79%) |
Mar 27, 2020 | 2.140 | 2.200 | 1.980 | 2.120 | 863,900 | -0.02(-0.93%) |
Mar 26, 2020 | 2.190 | 2.200 | 2.060 | 2.140 | 413,377 | +0.00(+0.00%) |
Mar 25, 2020 | 2.000 | 2.170 | 1.850 | 2.140 | 653,505 | +0.19(+9.74%) |
Mar 24, 2020 | 2.030 | 2.180 | 1.830 | 1.950 | 1,155,506 | +0.00(+0.00%) |
Mar 23, 2020 | 1.780 | 2.020 | 1.670 | 1.950 | 514,041 | +0.22(+12.72%) |
Mar 20, 2020 | 1.760 | 2.139 | 1.720 | 1.730 | 1,723,500 | +0.04(+2.37%) |
Mar 19, 2020 | 1.510 | 1.730 | 1.420 | 1.690 | 1,332,177 | +0.19(+12.67%) |
Mar 18, 2020 | 1.920 | 2.080 | 1.440 | 1.500 | 872,325 | -0.49(-24.62%) |
Mar 17, 2020 | 2.030 | 2.090 | 1.930 | 1.990 | 1,371,049 | +0.03(+1.53%) |
Mar 16, 2020 | 2.190 | 2.200 | 1.900 | 1.960 | 1,327,283 | -0.75(-27.68%) |
Mar 13, 2020 | 2.170 | 2.720 | 2.140 | 2.710 | 1,580,800 | +0.63(+30.29%) |
Mar 12, 2020 | 2.750 | 2.850 | 1.960 | 2.080 | 2,600,294 | -1.01(-32.69%) |
Mar 11, 2020 | 3.150 | 3.440 | 3.030 | 3.090 | 683,056 | -0.10(-3.13%) |
Mar 10, 2020 | 3.560 | 3.680 | 2.940 | 3.190 | 735,982 | -0.31(-8.86%) |
Mar 09, 2020 | 3.690 | 3.800 | 3.280 | 3.500 | 549,439 | -0.36(-9.33%) |
Mar 06, 2020 | 3.890 | 4.013 | 3.850 | 3.860 | 460,400 | -0.08(-2.03%) |
Mar 05, 2020 | 4.000 | 4.070 | 3.860 | 3.940 | 476,240 | +0.04(+1.03%) |
Mar 04, 2020 | 4.050 | 4.120 | 3.870 | 3.900 | 807,999 | +0.20(+5.41%) |
Mar 03, 2020 | 3.920 | 3.990 | 3.460 | 3.700 | 677,852 | -0.19(-4.88%) |
Mar 02, 2020 | 4.030 | 4.040 | 3.840 | 3.890 | 443,334 | -0.11(-2.75%) |
Feb 28, 2020 | 3.960 | 4.120 | 3.820 | 4.000 | 716,800 | -0.07(-1.72%) |
Feb 27, 2020 | 4.160 | 4.760 | 3.960 | 4.070 | 962,554 | -0.15(-3.55%) |
Feb 26, 2020 | 4.000 | 4.240 | 3.990 | 4.220 | 640,694 | +0.21(+5.24%) |
Feb 25, 2020 | 4.260 | 4.300 | 3.810 | 4.010 | 529,392 | -0.21(-4.98%) |
Feb 24, 2020 | 4.130 | 4.260 | 4.000 | 4.220 | 496,518 | +0.00(+0.00%) |
Feb 21, 2020 | 4.330 | 4.360 | 4.160 | 4.220 | 351,100 | -0.05(-1.17%) |
Feb 20, 2020 | 4.320 | 4.390 | 4.160 | 4.270 | 799,012 | -0.23(-5.11%) |
Feb 19, 2020 | 4.400 | 4.550 | 4.250 | 4.500 | 1,608,362 | +0.18(+4.17%) |
Feb 18, 2020 | 4.290 | 4.380 | 4.040 | 4.320 | 510,237 | +0.16(+3.85%) |
Feb 14, 2020 | 4.040 | 4.430 | 3.940 | 4.160 | 589,600 | +0.11(+2.72%) |
Feb 13, 2020 | 4.010 | 4.180 | 3.930 | 4.050 | 478,418 | +0.00(+0.00%) |
Feb 12, 2020 | 4.510 | 4.510 | 3.920 | 4.050 | 519,189 | -0.41(-9.19%) |
Feb 11, 2020 | 4.480 | 4.560 | 4.200 | 4.460 | 609,818 | -0.04(-0.89%) |
Feb 10, 2020 | 4.590 | 4.830 | 4.450 | 4.500 | 779,168 | -0.02(-0.44%) |
Feb 07, 2020 | 4.400 | 4.662 | 4.183 | 4.520 | 717,300 | +0.13(+2.96%) |
Feb 06, 2020 | 4.500 | 4.770 | 4.200 | 4.390 | 1,537,111 | -0.02(-0.45%) |
Feb 05, 2020 | 3.660 | 4.800 | 3.650 | 4.410 | 1,523,676 | +0.76(+20.82%) |
Feb 04, 2020 | 3.580 | 3.810 | 3.550 | 3.650 | 620,744 | +0.06(+1.67%) |