Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 2.600 | 2.940 | 2.550 | 2.810 | 530,565 | +0.15(+5.64%) |
Apr 29, 2020 | 2.700 | 2.740 | 2.610 | 2.660 | 505,793 | -0.03(-1.12%) |
Apr 28, 2020 | 2.740 | 2.790 | 2.680 | 2.690 | 310,790 | -0.01(-0.37%) |
Apr 27, 2020 | 2.790 | 2.830 | 2.700 | 2.700 | 410,228 | +0.01(+0.37%) |
Apr 24, 2020 | 2.720 | 2.820 | 2.670 | 2.690 | 776,400 | +0.02(+0.75%) |
Apr 23, 2020 | 2.570 | 2.740 | 2.560 | 2.670 | 676,228 | +0.15(+5.95%) |
Apr 22, 2020 | 2.590 | 2.650 | 2.470 | 2.520 | 755,083 | -0.04(-1.56%) |
Apr 21, 2020 | 2.370 | 2.600 | 2.320 | 2.560 | 500,671 | +0.18(+7.56%) |
Apr 20, 2020 | 2.290 | 2.430 | 2.250 | 2.380 | 551,089 | +0.12(+5.31%) |
Apr 17, 2020 | 2.170 | 2.320 | 2.130 | 2.260 | 472,000 | +0.15(+7.11%) |
Apr 16, 2020 | 2.090 | 2.230 | 1.970 | 2.110 | 315,955 | +0.08(+3.94%) |
Apr 15, 2020 | 2.180 | 2.220 | 1.985 | 2.030 | 222,588 | -0.15(-6.88%) |
Apr 14, 2020 | 2.160 | 2.400 | 2.100 | 2.180 | 417,456 | +0.15(+7.39%) |
Apr 13, 2020 | 1.970 | 2.080 | 1.830 | 2.030 | 238,682 | +0.16(+8.56%) |
Apr 09, 2020 | 1.960 | 2.070 | 1.830 | 1.870 | 358,300 | +0.00(+0.00%) |
Apr 08, 2020 | 1.850 | 1.950 | 1.830 | 1.870 | 199,411 | +0.06(+3.31%) |
Apr 07, 2020 | 1.840 | 1.900 | 1.800 | 1.810 | 241,489 | +0.06(+3.43%) |
Apr 06, 2020 | 1.720 | 1.840 | 1.660 | 1.750 | 270,451 | +0.05(+2.94%) |
Apr 03, 2020 | 1.720 | 1.760 | 1.640 | 1.700 | 221,500 | -0.01(-0.58%) |
Apr 02, 2020 | 1.700 | 1.750 | 1.630 | 1.710 | 121,829 | +0.04(+2.40%) |
Apr 01, 2020 | 1.730 | 1.750 | 1.610 | 1.670 | 235,046 | -0.05(-2.91%) |
Mar 31, 2020 | 1.730 | 1.860 | 1.680 | 1.720 | 312,976 | +0.01(+0.58%) |
Mar 30, 2020 | 1.770 | 1.780 | 1.680 | 1.710 | 152,237 | -0.06(-3.39%) |
Mar 27, 2020 | 1.850 | 1.900 | 1.650 | 1.770 | 471,000 | -0.07(-3.80%) |
Mar 26, 2020 | 1.740 | 1.900 | 1.730 | 1.840 | 552,056 | +0.10(+5.75%) |
Mar 25, 2020 | 1.730 | 1.850 | 1.688 | 1.740 | 372,160 | +0.08(+4.82%) |
Mar 24, 2020 | 1.650 | 1.720 | 1.610 | 1.660 | 294,672 | +0.16(+10.67%) |
Mar 23, 2020 | 1.850 | 1.870 | 1.500 | 1.500 | 269,695 | -0.30(-16.67%) |
Mar 20, 2020 | 2.020 | 2.063 | 1.700 | 1.800 | 732,800 | -0.10(-5.26%) |
Mar 19, 2020 | 1.740 | 2.180 | 1.740 | 1.900 | 2,070,361 | +0.25(+15.15%) |
Mar 18, 2020 | 1.380 | 1.650 | 1.330 | 1.650 | 453,688 | +0.09(+5.77%) |
Mar 17, 2020 | 1.760 | 1.850 | 1.550 | 1.560 | 348,137 | -0.17(-9.83%) |
Mar 16, 2020 | 2.000 | 2.000 | 1.730 | 1.730 | 380,930 | -0.38(-18.01%) |
Mar 13, 2020 | 1.990 | 2.180 | 1.960 | 2.110 | 162,700 | +0.25(+13.44%) |
Mar 12, 2020 | 1.950 | 2.100 | 1.830 | 1.860 | 453,446 | -0.19(-9.27%) |
Mar 11, 2020 | 2.300 | 2.320 | 2.000 | 2.050 | 198,312 | -0.27(-11.64%) |
Mar 10, 2020 | 2.500 | 2.530 | 2.100 | 2.320 | 428,266 | -0.16(-6.45%) |
Mar 09, 2020 | 2.800 | 2.840 | 2.480 | 2.480 | 232,913 | -0.47(-15.93%) |
Mar 06, 2020 | 2.940 | 3.050 | 2.877 | 2.950 | 505,600 | -0.01(-0.34%) |
Mar 05, 2020 | 2.810 | 2.980 | 2.810 | 2.960 | 565,641 | +0.06(+2.07%) |
Mar 04, 2020 | 2.880 | 2.955 | 2.750 | 2.900 | 614,898 | +0.08(+2.84%) |
Mar 03, 2020 | 2.840 | 3.000 | 2.760 | 2.820 | 498,378 | +0.00(+0.00%) |
Mar 02, 2020 | 2.710 | 2.930 | 2.535 | 2.820 | 521,429 | +0.12(+4.44%) |
Feb 28, 2020 | 2.480 | 2.740 | 2.410 | 2.700 | 578,800 | +0.00(+0.00%) |
Feb 27, 2020 | 2.230 | 2.810 | 2.170 | 2.700 | 813,732 | +0.32(+13.45%) |
Feb 26, 2020 | 2.270 | 2.410 | 2.200 | 2.380 | 364,074 | +0.11(+4.85%) |
Feb 25, 2020 | 2.490 | 2.490 | 2.230 | 2.270 | 382,830 | -0.20(-8.10%) |
Feb 24, 2020 | 2.650 | 2.680 | 2.438 | 2.470 | 265,812 | -0.22(-8.18%) |
Feb 21, 2020 | 2.760 | 2.760 | 2.670 | 2.690 | 200,600 | -0.06(-2.18%) |
Feb 20, 2020 | 2.740 | 2.795 | 2.660 | 2.750 | 220,160 | +0.02(+0.73%) |
Feb 19, 2020 | 2.710 | 2.840 | 2.699 | 2.730 | 376,783 | +0.03(+1.11%) |
Feb 18, 2020 | 2.700 | 2.800 | 2.660 | 2.700 | 261,033 | +0.00(+0.00%) |
Feb 14, 2020 | 2.720 | 2.750 | 2.670 | 2.700 | 214,000 | -0.01(-0.37%) |
Feb 13, 2020 | 2.720 | 2.730 | 2.640 | 2.710 | 230,308 | -0.03(-1.09%) |
Feb 12, 2020 | 2.740 | 2.785 | 2.610 | 2.740 | 559,675 | +0.03(+1.11%) |
Feb 11, 2020 | 2.710 | 2.860 | 2.687 | 2.710 | 790,320 | +0.00(+0.00%) |
Feb 10, 2020 | 2.720 | 2.760 | 2.660 | 2.710 | 388,383 | -0.02(-0.73%) |
Feb 07, 2020 | 2.880 | 2.900 | 2.700 | 2.730 | 352,400 | -0.19(-6.51%) |
Feb 06, 2020 | 2.840 | 3.000 | 2.780 | 2.920 | 380,051 | +0.12(+4.29%) |
Feb 05, 2020 | 2.760 | 2.850 | 2.570 | 2.800 | 687,637 | +0.09(+3.32%) |
Feb 04, 2020 | 2.700 | 2.818 | 2.630 | 2.710 | 382,567 | +0.01(+0.37%) |