Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.420 | 3.781 | 3.420 | 3.690 | 12,666 | -0.01(-0.27%) |
Apr 29, 2020 | 3.480 | 3.780 | 3.470 | 3.700 | 71,996 | +0.18(+5.11%) |
Apr 28, 2020 | 3.520 | 3.580 | 3.400 | 3.520 | 18,237 | +0.00(+0.00%) |
Apr 27, 2020 | 3.530 | 3.600 | 3.460 | 3.520 | 17,220 | -0.06(-1.68%) |
Apr 24, 2020 | 3.490 | 3.590 | 3.430 | 3.580 | 24,700 | +0.04(+1.13%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.330 | 3.540 | 13,057 | +0.14(+4.12%) |
Apr 22, 2020 | 3.390 | 3.420 | 3.320 | 3.400 | 34,197 | +0.03(+0.89%) |
Apr 21, 2020 | 3.480 | 3.480 | 3.250 | 3.370 | 57,414 | +0.11(+3.37%) |
Apr 20, 2020 | 3.410 | 3.460 | 3.240 | 3.260 | 37,137 | -0.21(-6.05%) |
Apr 17, 2020 | 3.660 | 3.660 | 3.325 | 3.470 | 96,200 | -0.06(-1.70%) |
Apr 16, 2020 | 3.620 | 3.620 | 3.350 | 3.530 | 61,627 | +0.05(+1.44%) |
Apr 15, 2020 | 3.580 | 3.580 | 3.300 | 3.480 | 52,650 | +0.03(+0.87%) |
Apr 14, 2020 | 3.660 | 3.660 | 3.300 | 3.450 | 90,175 | -0.04(-1.15%) |
Apr 13, 2020 | 3.630 | 3.630 | 3.330 | 3.490 | 75,669 | -0.01(-0.29%) |
Apr 09, 2020 | 3.980 | 3.980 | 3.320 | 3.500 | 119,500 | -0.10(-2.78%) |
Apr 08, 2020 | 3.770 | 3.770 | 3.410 | 3.600 | 155,011 | +0.14(+4.05%) |
Apr 07, 2020 | 3.610 | 3.610 | 2.970 | 3.460 | 104,549 | +0.27(+8.46%) |
Apr 06, 2020 | 3.060 | 3.200 | 2.880 | 3.190 | 138,035 | +0.49(+18.15%) |
Apr 03, 2020 | 2.400 | 2.718 | 2.350 | 2.700 | 87,300 | +0.30(+12.50%) |
Apr 02, 2020 | 2.580 | 2.580 | 2.250 | 2.400 | 67,439 | +0.19(+8.60%) |
Apr 01, 2020 | 2.250 | 2.250 | 2.150 | 2.210 | 42,943 | +0.06(+2.79%) |
Mar 31, 2020 | 2.180 | 2.260 | 2.150 | 2.150 | 20,930 | +0.01(+0.47%) |
Mar 30, 2020 | 2.060 | 2.230 | 2.050 | 2.140 | 19,189 | +0.05(+2.40%) |
Mar 27, 2020 | 2.020 | 2.100 | 2.020 | 2.090 | 6,900 | -0.00(-0.00%) |
Mar 26, 2020 | 2.120 | 2.250 | 2.020 | 2.090 | 27,957 | +0.01(+0.48%) |
Mar 25, 2020 | 1.930 | 2.140 | 1.880 | 2.080 | 35,338 | +0.20(+10.64%) |
Mar 24, 2020 | 1.860 | 1.980 | 1.850 | 1.880 | 29,852 | +0.14(+8.36%) |
Mar 23, 2020 | 1.670 | 1.806 | 1.670 | 1.735 | 28,942 | +0.11(+6.44%) |
Mar 20, 2020 | 1.980 | 2.060 | 1.490 | 1.630 | 104,200 | -0.35(-17.68%) |
Mar 19, 2020 | 2.050 | 2.060 | 1.869 | 1.980 | 114,417 | -0.07(-3.41%) |
Mar 18, 2020 | 2.260 | 2.370 | 2.050 | 2.050 | 37,690 | -0.23(-10.09%) |
Mar 17, 2020 | 2.360 | 2.390 | 2.260 | 2.280 | 29,731 | -0.12(-5.00%) |
Mar 16, 2020 | 2.380 | 2.500 | 2.360 | 2.400 | 46,201 | -0.12(-4.76%) |
Mar 13, 2020 | 2.540 | 2.620 | 2.360 | 2.520 | 35,500 | -0.05(-1.95%) |
Mar 12, 2020 | 2.760 | 2.790 | 2.510 | 2.570 | 50,422 | -0.19(-6.88%) |
Mar 11, 2020 | 2.890 | 2.890 | 2.750 | 2.760 | 33,582 | -0.14(-4.83%) |
Mar 10, 2020 | 2.980 | 3.040 | 2.890 | 2.900 | 28,229 | -0.19(-6.15%) |
Mar 09, 2020 | 2.940 | 3.160 | 2.874 | 3.090 | 37,058 | -0.14(-4.33%) |
Mar 06, 2020 | 3.060 | 3.240 | 3.040 | 3.230 | 40,100 | +0.11(+3.53%) |
Mar 05, 2020 | 3.100 | 3.180 | 2.930 | 3.120 | 23,332 | -0.06(-1.89%) |
Mar 04, 2020 | 3.000 | 3.180 | 3.000 | 3.180 | 27,468 | +0.21(+7.07%) |
Mar 03, 2020 | 2.970 | 3.025 | 2.900 | 2.970 | 20,909 | +0.01(+0.34%) |
Mar 02, 2020 | 2.850 | 2.990 | 2.830 | 2.960 | 7,893 | +0.07(+2.42%) |
Feb 28, 2020 | 2.830 | 2.920 | 2.820 | 2.890 | 43,400 | +0.00(+0.00%) |
Feb 27, 2020 | 2.950 | 2.980 | 2.860 | 2.890 | 40,814 | -0.14(-4.62%) |
Feb 26, 2020 | 3.060 | 3.110 | 2.960 | 3.030 | 24,755 | -0.01(-0.33%) |
Feb 25, 2020 | 3.210 | 3.210 | 3.020 | 3.040 | 40,397 | -0.16(-5.00%) |
Feb 24, 2020 | 3.237 | 3.237 | 3.150 | 3.200 | 23,453 | -0.02(-0.62%) |
Feb 21, 2020 | 3.180 | 3.250 | 3.150 | 3.220 | 28,600 | +0.05(+1.58%) |
Feb 20, 2020 | 3.080 | 3.190 | 3.050 | 3.170 | 34,963 | +0.08(+2.59%) |
Feb 19, 2020 | 3.110 | 3.120 | 3.070 | 3.090 | 6,916 | -0.01(-0.32%) |
Feb 18, 2020 | 3.090 | 3.125 | 3.070 | 3.100 | 6,456 | -0.03(-0.96%) |
Feb 14, 2020 | 3.180 | 3.180 | 3.050 | 3.130 | 20,700 | -0.03(-0.95%) |
Feb 13, 2020 | 3.080 | 3.300 | 3.031 | 3.160 | 79,606 | +0.08(+2.60%) |
Feb 12, 2020 | 3.120 | 3.150 | 3.040 | 3.080 | 36,932 | -0.02(-0.65%) |
Feb 11, 2020 | 3.070 | 3.110 | 3.060 | 3.100 | 15,553 | +0.01(+0.32%) |
Feb 10, 2020 | 3.160 | 3.160 | 3.060 | 3.090 | 18,610 | -0.06(-1.90%) |
Feb 07, 2020 | 3.130 | 3.180 | 3.070 | 3.150 | 27,700 | +0.02(+0.64%) |
Feb 06, 2020 | 3.270 | 3.270 | 3.090 | 3.130 | 34,366 | -0.09(-2.80%) |
Feb 05, 2020 | 3.190 | 3.400 | 3.076 | 3.220 | 61,966 | +0.01(+0.31%) |
Feb 04, 2020 | 3.090 | 3.220 | 3.040 | 3.210 | 27,128 | +0.15(+4.90%) |